692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,202900,321600810,4340,4340,4340,4340,1538
|
|
20231218,202800,321600810,4340,4340,4340,4340,0
|
|
20231218,202700,321600810,4340,4340,4340,4340,0
|
|
20231218,202600,321600810,4340,4340,4340,4340,0
|
|
20231218,202500,321600810,4340,4340,4340,4340,0
|
|
20231218,202400,321600810,4340,4340,4340,4340,0
|
|
20231218,202300,321600810,4340,4340,4340,4340,0
|
|
20231218,202200,321600810,4340,4340,4340,4340,0
|
|
20231218,202100,321600810,4340,4340,4340,4340,0
|
|
20231218,202000,321600810,4340,4340,4340,4340,0
|
|
20231218,201900,321600810,4340,4340,4340,4340,0
|
|
20231218,201800,321600810,4340,4340,4340,4340,0
|
|
20231218,201700,321600810,4340,4340,4340,4340,0
|
|
20231218,201600,321600810,4340,4340,4340,4340,0
|
|
20231218,201500,321600810,4340,4340,4340,4340,0
|
|
20231218,201400,321600810,4340,4340,4340,4340,0
|
|
20231218,201300,321600810,4340,4340,4340,4340,0
|
|
20231218,201200,321600810,4340,4340,4340,4340,0
|
|
20231218,201100,321600810,4340,4340,4340,4340,0
|
|
20231218,201000,321600810,4340,4340,4340,4340,0
|
|
20231218,200900,321600810,4340,4340,4340,4340,0
|
|
20231218,200800,321600810,4340,4340,4340,4340,0
|
|
20231218,200700,321600810,4340,4340,4340,4340,0
|
|
20231218,200600,321600810,4340,4340,4340,4340,0
|
|
20231218,200500,321600810,4340,4340,4340,4340,0
|
|
20231218,200400,321600810,4340,4340,4340,4340,0
|
|
20231218,200300,321600810,4340,4340,4340,4340,0
|
|
20231218,200200,321600810,4340,4340,4340,4340,0
|
|
20231218,200100,321600810,4340,4340,4340,4340,0
|
|
20231218,200000,321600810,4340,4340,4340,4340,0
|
|
20231218,195900,321600810,4340,4340,4340,4340,1538
|
|
20231218,195800,321600810,4340,4340,4340,4340,0
|
|
20231218,195700,321600810,4340,4340,4340,4340,0
|
|
20231218,195600,321600810,4340,4340,4340,4340,0
|
|
20231218,195500,321600810,4340,4340,4340,4340,0
|
|
20231218,195400,321600810,4340,4340,4340,4340,0
|
|
20231218,195300,321600810,4340,4340,4340,4340,0
|
|
20231218,195200,321600810,4340,4340,4340,4340,0
|
|
20231218,195100,321600810,4340,4340,4340,4340,0
|
|
20231218,195000,321600810,4340,4340,4340,4340,0
|
|
20231218,194900,321600810,4340,4340,4340,4340,0
|
|
20231218,194800,321600810,4340,4340,4340,4340,0
|
|
20231218,194700,321600810,4340,4340,4340,4340,0
|
|
20231218,194600,321600810,4340,4340,4340,4340,0
|
|
20231218,194500,321600810,4340,4340,4340,4340,0
|
|
20231218,194400,321600810,4340,4340,4340,4340,0
|
|
20231218,194300,321600810,4340,4340,4340,4340,0
|
|
20231218,194200,321600810,4340,4340,4340,4340,0
|
|
20231218,194100,321600810,4340,4340,4340,4340,0
|
|
20231218,194000,321600810,4340,4340,4340,4340,0
|
|
20231218,193900,321600810,4340,4340,4340,4340,0
|
|
20231218,193800,321600810,4340,4340,4340,4340,0
|
|
20231218,193700,321600810,4340,4340,4340,4340,0
|
|
20231218,193600,321600810,4340,4340,4340,4340,0
|
|
20231218,193500,321600810,4340,4340,4340,4340,0
|
|
20231218,193400,321600810,4340,4340,4340,4340,0
|
|
20231218,193300,321600810,4340,4340,4340,4340,0
|
|
20231218,193200,321600810,4340,4340,4340,4340,0
|
|
20231218,193100,321600810,4340,4340,4340,4340,0
|
|
20231218,193000,321600810,4340,4340,4340,4340,0
|
|
20231218,192900,321600810,4340,4340,4340,4340,1538
|
|
20231218,192800,321600810,4340,4340,4340,4340,0
|
|
20231218,192700,321600810,4340,4340,4340,4340,0
|
|
20231218,192600,321600810,4340,4340,4340,4340,0
|
|
20231218,192500,321600810,4340,4340,4340,4340,0
|
|
20231218,192400,321600810,4340,4340,4340,4340,0
|
|
20231218,192300,321600810,4340,4340,4340,4340,0
|
|
20231218,192200,321600810,4340,4340,4340,4340,0
|
|
20231218,192100,321600810,4340,4340,4340,4340,0
|
|
20231218,192000,321600810,4340,4340,4340,4340,0
|
|
20231218,191900,321600810,4340,4340,4340,4340,0
|
|
20231218,191800,321600810,4340,4340,4340,4340,0
|
|
20231218,191700,321600810,4340,4340,4340,4340,0
|
|
20231218,191600,321600810,4340,4340,4340,4340,0
|
|
20231218,191500,321600810,4340,4340,4340,4340,0
|
|
20231218,191400,321600810,4340,4340,4340,4340,0
|
|
20231218,191300,321600810,4340,4340,4340,4340,0
|
|
20231218,191200,321600810,4340,4340,4340,4340,0
|
|
20231218,191100,321600810,4340,4340,4340,4340,0
|
|
20231218,191000,321600810,4340,4340,4340,4340,0
|
|
20231218,190900,321600810,4340,4340,4340,4340,0
|
|
20231218,190800,321600810,4340,4340,4340,4340,0
|
|
20231218,190700,321600810,4340,4340,4340,4340,0
|
|
20231218,190600,321600810,4340,4340,4340,4340,0
|
|
20231218,190500,321600810,4340,4340,4340,4340,0
|
|
20231218,190400,321600810,4340,4340,4340,4340,0
|
|
20231218,190300,321600810,4340,4340,4340,4340,0
|
|
20231218,190200,321600810,4340,4340,4340,4340,0
|
|
20231218,190100,321600810,4340,4340,4340,4340,0
|
|
20231218,190000,321600810,4340,4340,4340,4340,0
|
|
20231218,185900,321600810,4340,4340,4340,4340,1538
|
|
20231218,185800,321600810,4340,4340,4340,4340,0
|
|
20231218,185700,321600810,4340,4340,4340,4340,0
|
|
20231218,185600,321600810,4340,4340,4340,4340,0
|
|
20231218,185500,321600810,4340,4340,4340,4340,0
|
|
20231218,185400,321600810,4340,4340,4340,4340,0
|
|
20231218,185300,321600810,4340,4340,4340,4340,0
|
|
20231218,185200,321600810,4340,4340,4340,4340,0
|
|
20231218,185100,321600810,4340,4340,4340,4340,0
|
|
20231218,185000,321600810,4340,4340,4340,4340,0
|
|
20231218,184900,321600810,4340,4340,4340,4340,0
|
|
20231218,184800,321600810,4340,4340,4340,4340,0
|
|
20231218,184700,321600810,4340,4340,4340,4340,0
|
|
20231218,184600,321600810,4340,4340,4340,4340,0
|
|
20231218,184500,321600810,4340,4340,4340,4340,0
|
|
20231218,184400,321600810,4340,4340,4340,4340,0
|
|
20231218,184300,321600810,4340,4340,4340,4340,0
|
|
20231218,184200,321600810,4340,4340,4340,4340,0
|
|
20231218,184100,321600810,4340,4340,4340,4340,0
|
|
20231218,184000,321600810,4340,4340,4340,4340,0
|
|
20231218,183900,321600810,4340,4340,4340,4340,0
|
|
20231218,183800,321600810,4340,4340,4340,4340,0
|
|
20231218,183700,321600810,4340,4340,4340,4340,0
|
|
20231218,183600,321600810,4340,4340,4340,4340,0
|
|
20231218,183500,321600810,4340,4340,4340,4340,0
|
|
20231218,183400,321600810,4340,4340,4340,4340,0
|
|
20231218,183300,321600810,4340,4340,4340,4340,0
|
|
20231218,183200,321600810,4340,4340,4340,4340,0
|
|
20231218,183100,321600810,4340,4340,4340,4340,0
|
|
20231218,183000,321600810,4340,4340,4340,4340,0
|
|
20231218,182900,321600810,4340,4340,4340,4340,1538
|
|
20231218,182800,321600810,4340,4340,4340,4340,0
|
|
20231218,182700,321600810,4340,4340,4340,4340,0
|
|
20231218,182600,321600810,4340,4340,4340,4340,0
|
|
20231218,182500,321600810,4340,4340,4340,4340,0
|
|
20231218,182400,321600810,4340,4340,4340,4340,0
|
|
20231218,182300,321600810,4340,4340,4340,4340,0
|
|
20231218,182200,321600810,4340,4340,4340,4340,0
|
|
20231218,182100,321600810,4340,4340,4340,4340,0
|
|
20231218,182000,321600810,4340,4340,4340,4340,0
|
|
20231218,181900,321600810,4340,4340,4340,4340,0
|
|
20231218,181800,321600810,4340,4340,4340,4340,0
|
|
20231218,181700,321600810,4340,4340,4340,4340,0
|
|
20231218,181600,321600810,4340,4340,4340,4340,0
|
|
20231218,181500,321600810,4340,4340,4340,4340,0
|
|
20231218,181400,321600810,4340,4340,4340,4340,0
|
|
20231218,181300,321600810,4340,4340,4340,4340,0
|
|
20231218,181200,321600810,4340,4340,4340,4340,0
|
|
20231218,181100,321600810,4340,4340,4340,4340,0
|
|
20231218,181000,321600810,4340,4340,4340,4340,0
|
|
20231218,180900,321600810,4340,4340,4340,4340,0
|
|
20231218,180800,321600810,4340,4340,4340,4340,0
|
|
20231218,180700,321600810,4340,4340,4340,4340,0
|
|
20231218,180600,321600810,4340,4340,4340,4340,0
|
|
20231218,180500,321600810,4340,4340,4340,4340,0
|
|
20231218,180400,321600810,4340,4340,4340,4340,0
|
|
20231218,180300,321600810,4340,4340,4340,4340,0
|
|
20231218,180200,321600810,4340,4340,4340,4340,0
|
|
20231218,180100,321600810,4340,4340,4340,4340,0
|
|
20231218,180000,321600810,4340,4340,4340,4340,0
|
|
20231218,175900,321600810,4340,4340,4340,4340,1538
|
|
20231218,175800,321600810,4340,4340,4340,4340,0
|
|
20231218,175700,321600810,4340,4340,4340,4340,0
|
|
20231218,175600,321600810,4340,4340,4340,4340,0
|
|
20231218,175500,321600810,4340,4340,4340,4340,0
|
|
20231218,175400,321600810,4340,4340,4340,4340,0
|
|
20231218,175300,321600810,4340,4340,4340,4340,0
|
|
20231218,175200,321600810,4340,4340,4340,4340,0
|
|
20231218,175100,321600810,4340,4340,4340,4340,0
|
|
20231218,175000,321600810,4340,4340,4340,4340,0
|
|
20231218,174900,321600810,4340,4340,4340,4340,0
|
|
20231218,174800,321600810,4340,4340,4340,4340,0
|
|
20231218,174700,321600810,4340,4340,4340,4340,0
|
|
20231218,174600,321600810,4340,4340,4340,4340,0
|
|
20231218,174500,321600810,4340,4340,4340,4340,0
|
|
20231218,174400,321600810,4340,4340,4340,4340,0
|
|
20231218,174300,321600810,4340,4340,4340,4340,0
|
|
20231218,174200,321600810,4340,4340,4340,4340,0
|
|
20231218,174100,321600810,4340,4340,4340,4340,0
|
|
20231218,174000,321600810,4340,4340,4340,4340,0
|
|
20231218,173900,321600810,4340,4340,4340,4340,0
|
|
20231218,173800,321600810,4340,4340,4340,4340,0
|
|
20231218,173700,321600810,4340,4340,4340,4340,0
|
|
20231218,173600,321600810,4340,4340,4340,4340,0
|
|
20231218,173500,321600810,4340,4340,4340,4340,0
|
|
20231218,173400,321600810,4340,4340,4340,4340,0
|
|
20231218,173300,321600810,4340,4340,4340,4340,0
|
|
20231218,173200,321600810,4340,4340,4340,4340,0
|
|
20231218,173100,321600810,4340,4340,4340,4340,0
|
|
20231218,173000,321600810,4340,4340,4340,4340,0
|
|
20231218,172900,321600810,4340,4340,4340,4340,1538
|
|
20231218,172800,321600810,4340,4340,4340,4340,0
|
|
20231218,172700,321600810,4340,4340,4340,4340,0
|
|
20231218,172600,321600810,4340,4340,4340,4340,0
|
|
20231218,172500,321600810,4340,4340,4340,4340,0
|
|
20231218,172400,321600810,4340,4340,4340,4340,0
|
|
20231218,172300,321600810,4340,4340,4340,4340,0
|
|
20231218,172200,321600810,4340,4340,4340,4340,0
|
|
20231218,172100,321600810,4340,4340,4340,4340,0
|
|
20231218,172000,321600810,4340,4340,4340,4340,0
|
|
20231218,171900,321600810,4340,4340,4340,4340,0
|
|
20231218,171800,321600810,4340,4340,4340,4340,0
|
|
20231218,171700,321600810,4340,4340,4340,4340,0
|
|
20231218,171600,321600810,4340,4340,4340,4340,0
|
|
20231218,171500,321600810,4340,4340,4340,4340,0
|
|
20231218,171400,321600810,4340,4340,4340,4340,0
|
|
20231218,171300,321600810,4340,4340,4340,4340,0
|
|
20231218,171200,321600810,4340,4340,4340,4340,0
|
|
20231218,171100,321600810,4340,4340,4340,4340,0
|
|
20231218,171000,321600810,4340,4340,4340,4340,0
|
|
20231218,170900,321600810,4340,4340,4340,4340,0
|
|
20231218,170800,321600810,4340,4340,4340,4340,0
|
|
20231218,170700,321600810,4340,4340,4340,4340,0
|
|
20231218,170600,321600810,4340,4340,4340,4340,0
|
|
20231218,170500,321600810,4340,4340,4340,4340,0
|
|
20231218,170400,321600810,4340,4340,4340,4340,0
|
|
20231218,170300,321600810,4340,4340,4340,4340,0
|
|
20231218,170200,321600810,4340,4340,4340,4340,0
|
|
20231218,170100,321600810,4340,4340,4340,4340,0
|
|
20231218,170000,321600810,4340,4340,4340,4340,0
|
|
20231218,165900,321600810,4340,4340,4340,4340,1538
|
|
20231218,165800,321600810,4340,4340,4340,4340,0
|
|
20231218,165700,321600810,4340,4340,4340,4340,0
|
|
20231218,165600,321600810,4340,4340,4340,4340,0
|
|
20231218,165500,321600810,4340,4340,4340,4340,0
|
|
20231218,165400,321600810,4340,4340,4340,4340,0
|
|
20231218,165300,321600810,4340,4340,4340,4340,0
|
|
20231218,165200,321600810,4340,4340,4340,4340,0
|
|
20231218,165100,321600810,4340,4340,4340,4340,0
|
|
20231218,165000,321600810,4340,4340,4340,4340,0
|
|
20231218,164900,321600810,4340,4340,4340,4340,0
|
|
20231218,164800,321600810,4340,4340,4340,4340,0
|
|
20231218,164700,321600810,4340,4340,4340,4340,0
|
|
20231218,164600,321600810,4340,4340,4340,4340,0
|
|
20231218,164500,321600810,4340,4340,4340,4340,0
|
|
20231218,164400,321600810,4340,4340,4340,4340,0
|
|
20231218,164300,321600810,4340,4340,4340,4340,0
|
|
20231218,164200,321600810,4340,4340,4340,4340,0
|
|
20231218,164100,321600810,4340,4340,4340,4340,0
|
|
20231218,164000,321600810,4340,4340,4340,4340,0
|
|
20231218,163900,321600810,4340,4340,4340,4340,0
|
|
20231218,163800,321600810,4340,4340,4340,4340,0
|
|
20231218,163700,321600810,4340,4340,4340,4340,0
|
|
20231218,163600,321600810,4340,4340,4340,4340,0
|
|
20231218,163500,321600810,4340,4340,4340,4340,0
|
|
20231218,163400,321600810,4340,4340,4340,4340,0
|
|
20231218,163300,321600810,4340,4340,4340,4340,0
|
|
20231218,163200,321600810,4340,4340,4340,4340,0
|
|
20231218,163100,321600810,4340,4340,4340,4340,0
|
|
20231218,163000,321600810,4340,4340,4340,4340,0
|
|
20231218,162900,321600810,4340,4340,4340,4340,1538
|
|
20231218,162800,321600810,4340,4340,4340,4340,0
|
|
20231218,162700,321600810,4340,4340,4340,4340,0
|
|
20231218,162600,321600810,4340,4340,4340,4340,0
|
|
20231218,162500,321600810,4340,4340,4340,4340,0
|
|
20231218,162400,321600810,4340,4340,4340,4340,0
|
|
20231218,162300,321600810,4340,4340,4340,4340,0
|
|
20231218,162200,321600810,4340,4340,4340,4340,0
|
|
20231218,162100,321600810,4340,4340,4340,4340,0
|
|
20231218,162000,321600810,4340,4340,4340,4340,0
|
|
20231218,161900,321600810,4340,4340,4340,4340,0
|
|
20231218,161800,321600810,4340,4340,4340,4340,0
|
|
20231218,161700,321600810,4340,4340,4340,4340,0
|
|
20231218,161600,321600810,4340,4340,4340,4340,0
|
|
20231218,161500,321600810,4340,4340,4340,4340,0
|
|
20231218,161400,321600810,4340,4340,4340,4340,0
|
|
20231218,161300,321600810,4340,4340,4340,4340,0
|
|
20231218,161200,321600810,4340,4340,4340,4340,0
|
|
20231218,161100,321600810,4340,4340,4340,4340,0
|
|
20231218,161000,321600810,4340,4340,4340,4340,0
|
|
20231218,160900,321600810,4340,4340,4340,4340,0
|
|
20231218,160800,321600810,4340,4340,4340,4340,0
|
|
20231218,160700,321600810,4340,4340,4340,4340,0
|
|
20231218,160600,321600810,4340,4340,4340,4340,0
|
|
20231218,160500,321600810,4340,4340,4340,4340,0
|
|
20231218,160400,321600810,4340,4340,4340,4340,0
|
|
20231218,160300,321600810,4340,4340,4340,4340,0
|
|
20231218,160200,321600810,4340,4340,4340,4340,0
|
|
20231218,160100,321600810,4340,4340,4340,4340,0
|
|
20231218,160000,321600810,4340,4340,4340,4340,0
|
|
20231218,155900,321600810,4340,4340,4340,4340,1538
|
|
20231218,155800,321600810,4340,4340,4340,4340,0
|
|
20231218,155700,321600810,4340,4340,4340,4340,0
|
|
20231218,155600,321600810,4340,4340,4340,4340,0
|
|
20231218,155500,321600810,4340,4340,4340,4340,0
|
|
20231218,155400,321600810,4340,4340,4340,4340,0
|
|
20231218,155300,321600810,4340,4340,4340,4340,0
|
|
20231218,155200,321600810,4340,4340,4340,4340,0
|
|
20231218,155100,321600810,4340,4340,4340,4340,0
|
|
20231218,155000,321600810,4340,4340,4340,4340,0
|
|
20231218,154900,321600810,4340,4340,4340,4340,0
|
|
20231218,154800,321600810,4340,4340,4340,4340,0
|
|
20231218,154700,321600810,4340,4340,4340,4340,0
|
|
20231218,154600,321600810,4340,4340,4340,4340,0
|
|
20231218,154500,321600810,4340,4340,4340,4340,0
|
|
20231218,154400,321600810,4340,4340,4340,4340,0
|
|
20231218,154300,321600810,4340,4340,4340,4340,0
|
|
20231218,154200,321600810,4340,4340,4340,4340,0
|
|
20231218,154100,321600810,4340,4340,4340,4340,0
|
|
20231218,154000,321600810,4340,4340,4340,4340,0
|
|
20231218,153900,321600810,4340,4340,4340,4340,0
|
|
20231218,153800,321600810,4340,4340,4340,4340,0
|
|
20231218,153700,321600810,4340,4340,4340,4340,0
|
|
20231218,153600,321600810,4340,4340,4340,4340,0
|
|
20231218,153500,321600810,4340,4340,4340,4340,0
|
|
20231218,153400,321600810,4340,4340,4340,4340,0
|
|
20231218,153300,321600810,4340,4340,4340,4340,0
|
|
20231218,153200,321600810,4340,4340,4340,4340,0
|
|
20231218,153100,321600810,4340,4340,4340,4340,0
|
|
20231218,153000,321600810,4340,4340,4340,4340,1538
|
|
20231218,152900,314925890,4370,4370,4370,4370,0
|
|
20231218,152800,314925890,4370,4370,4370,4370,0
|
|
20231218,152700,314925890,4370,4370,4370,4370,0
|
|
20231218,152600,314925890,4370,4370,4370,4370,0
|
|
20231218,152500,314925890,4370,4370,4370,4370,0
|
|
20231218,152400,314925890,4370,4370,4370,4370,0
|
|
20231218,152300,314925890,4370,4370,4370,4370,0
|
|
20231218,152200,314925890,4370,4370,4370,4370,0
|
|
20231218,152100,314925890,4370,4370,4370,4370,0
|
|
20231218,152000,314925890,4370,4370,4370,4370,0
|
|
20231218,151900,314925890,4370,4370,4370,4370,5
|
|
20231218,151800,314904040,4370,4340,4370,4340,14
|
|
20231218,151700,314842890,4370,4370,4370,4370,1
|
|
20231218,151600,314838520,4340,4345,4345,4340,140
|
|
20231218,151500,314230325,4370,4350,4370,4350,147
|
|
20231218,151400,313590855,4345,4345,4345,4345,100
|
|
20231218,151300,313156355,4350,4350,4350,4350,0
|
|
20231218,151200,313156355,4350,4350,4350,4350,8
|
|
20231218,151100,313121555,4350,4350,4350,4350,12
|
|
20231218,151000,313069355,4355,4375,4375,4355,91
|
|
20231218,150900,312671830,4350,4375,4375,4350,9
|
|
20231218,150800,312632480,4375,4370,4375,4370,406
|
|
20231218,150700,310857195,4350,4350,4350,4350,150
|
|
20231218,150600,310204695,4350,4350,4350,4350,348
|
|
20231218,150500,308690895,4350,4355,4355,4350,721
|
|
20231218,150400,305552040,4360,4360,4360,4360,1
|
|
20231218,150300,305547680,4375,4375,4375,4375,8
|
|
20231218,150200,305512680,4375,4375,4375,4375,12
|
|
20231218,150100,305460180,4375,4375,4375,4375,1
|
|
20231218,150000,305455805,4370,4370,4370,4370,98
|
|
20231218,145900,305027545,4370,4370,4370,4370,0
|
|
20231218,145800,305027545,4370,4370,4370,4370,0
|
|
20231218,145700,305027545,4370,4370,4370,4360,9
|
|
20231218,145600,304988285,4360,4360,4360,4360,58
|
|
20231218,145500,304735405,4375,4375,4375,4375,0
|
|
20231218,145400,304735405,4375,4375,4375,4375,8
|
|
20231218,145300,304700405,4375,4375,4375,4375,25
|
|
20231218,145200,304591030,4375,4375,4375,4375,0
|
|
20231218,145100,304591030,4375,4375,4375,4375,8
|
|
20231218,145000,304556030,4375,4375,4375,4375,323
|
|
20231218,144900,303142905,4375,4370,4375,4370,135
|
|
20231218,144800,302552795,4370,4370,4370,4370,8
|
|
20231218,144700,302517835,4370,4370,4370,4370,0
|
|
20231218,144600,302517835,4370,4370,4370,4370,0
|
|
20231218,144500,302517835,4370,4370,4370,4370,9
|
|
20231218,144400,302478505,4370,4370,4370,4370,100
|
|
20231218,144300,302041505,4370,4370,4370,4370,9
|
|
20231218,144200,302002175,4370,4370,4370,4370,8
|
|
20231218,144100,301967215,4370,4370,4370,4370,1
|
|
20231218,144000,301962845,4375,4375,4375,4375,0
|
|
20231218,143900,301962845,4375,4375,4375,4375,8
|
|
20231218,143800,301927845,4375,4375,4375,4360,188
|
|
20231218,143700,301105915,4375,4375,4375,4375,0
|
|
20231218,143600,301105915,4375,4375,4375,4375,8
|
|
20231218,143500,301070915,4375,4375,4375,4375,0
|
|
20231218,143400,301070915,4375,4375,4375,4375,0
|
|
20231218,143300,301070915,4375,4375,4375,4375,52
|
|
20231218,143200,300843415,4375,4375,4375,4375,0
|
|
20231218,143100,300843415,4375,4375,4375,4375,0
|
|
20231218,143000,300843415,4375,4375,4375,4375,8
|
|
20231218,142900,300808415,4375,4375,4375,4375,0
|
|
20231218,142800,300808415,4375,4375,4375,4375,0
|
|
20231218,142700,300808415,4375,4375,4375,4375,8
|
|
20231218,142600,300773415,4375,4375,4375,4375,0
|
|
20231218,142500,300773415,4375,4375,4375,4375,1
|
|
20231218,142400,300769040,4365,4365,4365,4365,8
|
|
20231218,142300,300734120,4365,4365,4365,4365,20
|
|
20231218,142200,300646820,4365,4365,4365,4365,21
|
|
20231218,142100,300555155,4370,4380,4380,4370,10
|
|
20231218,142000,300511370,4380,4380,4380,4380,0
|
|
20231218,141900,300511370,4380,4380,4380,4380,1
|
|
20231218,141800,300506990,4380,4370,4380,4370,3
|
|
20231218,141700,300493865,4355,4365,4365,4355,1323
|
|
20231218,141600,294726745,4365,4365,4365,4365,45
|
|
20231218,141500,294530320,4360,4360,4360,4360,0
|
|
20231218,141400,294530320,4360,4360,4360,4360,48
|
|
20231218,141300,294321040,4360,4360,4360,4360,2
|
|
20231218,141200,294312320,4365,4365,4365,4365,8
|
|
20231218,141100,294277400,4365,4365,4365,4365,0
|
|
20231218,141000,294277400,4365,4365,4365,4365,111
|
|
20231218,140900,293792885,4365,4365,4365,4365,37
|
|
20231218,140800,293631380,4365,4365,4365,4365,0
|
|
20231218,140700,293631380,4365,4365,4365,4365,1
|
|
20231218,140600,293627015,4360,4360,4360,4360,0
|
|
20231218,140500,293627015,4360,4360,4360,4360,0
|
|
20231218,140400,293627015,4360,4365,4365,4360,102
|
|
20231218,140300,293182145,4380,4380,4380,4380,8
|
|
20231218,140200,293147105,4380,4380,4380,4380,262
|
|
20231218,140100,291999545,4380,4380,4380,4380,0
|
|
20231218,140000,291999545,4380,4380,4380,4380,8
|
|
20231218,135900,291964505,4380,4380,4380,4380,45
|
|
20231218,135800,291767405,4370,4370,4370,4370,57
|
|
20231218,135700,291518315,4375,4375,4375,4375,122
|
|
20231218,135600,290984565,4380,4380,4380,4380,0
|
|
20231218,135500,290984565,4380,4380,4380,4380,1
|
|
20231218,135400,290980185,4360,4375,4380,4360,21
|
|
20231218,135300,290888490,4380,4380,4380,4380,0
|
|
20231218,135200,290888490,4380,4380,4380,4380,0
|
|
20231218,135100,290888490,4380,4380,4380,4380,117
|
|
20231218,135000,290376030,4380,4380,4380,4380,0
|
|
20231218,134900,290376030,4380,4380,4380,4380,0
|
|
20231218,134800,290376030,4380,4380,4380,4380,8
|
|
20231218,134700,290340990,4380,4380,4380,4380,0
|
|
20231218,134600,290340990,4380,4380,4380,4380,0
|
|
20231218,134500,290340990,4380,4380,4380,4380,8
|
|
20231218,134400,290305950,4380,4380,4380,4380,0
|
|
20231218,134300,290305950,4380,4380,4380,4380,0
|
|
20231218,134200,290305950,4380,4355,4380,4355,662
|
|
20231218,134100,287421965,4350,4350,4350,4350,24
|
|
20231218,134000,287317565,4380,4380,4380,4380,0
|
|
20231218,133900,287317565,4380,4380,4380,4380,8
|
|
20231218,133800,287282525,4380,4380,4380,4380,0
|
|
20231218,133700,287282525,4380,4380,4380,4380,0
|
|
20231218,133600,287282525,4380,4380,4380,4380,8
|
|
20231218,133500,287247485,4380,4380,4380,4380,0
|
|
20231218,133400,287247485,4380,4380,4380,4380,0
|
|
20231218,133300,287247485,4380,4380,4380,4380,101
|
|
20231218,133200,286805105,4380,4375,4380,4375,5000
|
|
20231218,133100,264916090,4375,4375,4375,4375,30
|
|
20231218,133000,264784840,4375,4375,4375,4375,8
|
|
20231218,132900,264749840,4375,4375,4375,4375,0
|
|
20231218,132800,264749840,4375,4375,4375,4375,343
|
|
20231218,132700,263249215,4375,4375,4375,4340,10
|
|
20231218,132600,263205500,4375,4375,4375,4375,0
|
|
20231218,132500,263205500,4375,4375,4375,4375,100
|
|
20231218,132400,262768000,4375,4370,4375,4370,14
|
|
20231218,132300,262706790,4370,4370,4370,4370,0
|
|
20231218,132200,262706790,4370,4365,4370,4365,610
|
|
20231218,132100,260041140,4370,4360,4370,4360,298
|
|
20231218,132000,258741850,4360,4360,4360,4360,12
|
|
20231218,131900,258689530,4360,4345,4360,4345,24
|
|
20231218,131800,258585160,4350,4350,4350,4350,68
|
|
20231218,131700,258289360,4345,4345,4345,4345,45
|
|
20231218,131600,258093835,4350,4350,4350,4350,1
|
|
20231218,131500,258089485,4350,4350,4350,4350,8
|
|
20231218,131400,258054685,4350,4345,4350,4345,6
|
|
20231218,131300,258028610,4330,4360,4380,4315,914
|
|
20231218,131200,254069095,4395,4395,4395,4395,8
|
|
20231218,131100,254033935,4395,4375,4400,4375,7026
|
|
20231218,131000,223166975,4380,4380,4380,4380,0
|
|
20231218,130900,223166975,4380,4380,4380,4380,8
|
|
20231218,130800,223131935,4380,4380,4380,4380,44
|
|
20231218,130700,222939215,4385,4385,4385,4385,0
|
|
20231218,130600,222939215,4385,4385,4385,4385,8
|
|
20231218,130500,222904135,4385,4385,4385,4385,0
|
|
20231218,130400,222904135,4385,4385,4385,4385,0
|
|
20231218,130300,222904135,4385,4385,4385,4385,8
|
|
20231218,130200,222869055,4390,4390,4390,4390,0
|
|
20231218,130100,222869055,4390,4390,4390,4390,0
|
|
20231218,130000,222869055,4390,4340,4390,4340,5
|
|
20231218,125900,222847155,4340,4340,4340,4340,0
|
|
20231218,125800,222847155,4340,4395,4395,4340,10
|
|
20231218,125700,222803425,4395,4395,4395,4395,31
|
|
20231218,125600,222667180,4395,4335,4400,4335,7277
|
|
20231218,125500,190708550,4390,4370,4390,4370,5012
|
|
20231218,125400,168752840,4370,4370,4370,4370,30
|
|
20231218,125300,168621740,4370,4320,4370,4315,3103
|
|
20231218,125200,155069975,4375,4340,4375,4340,6181
|
|
20231218,125100,128122605,4340,4305,4340,4305,1048
|
|
20231218,125000,123575975,4305,4305,4305,4305,64
|
|
20231218,124900,123300455,4305,4305,4305,4305,0
|
|
20231218,124800,123300455,4305,4315,4315,4305,1008
|
|
20231218,124700,118959140,4315,4315,4315,4315,0
|
|
20231218,124600,118959140,4315,4315,4315,4315,0
|
|
20231218,124500,118959140,4315,4315,4315,4315,8
|
|
20231218,124400,118924620,4315,4315,4315,4315,116
|
|
20231218,124300,118424080,4310,4310,4310,4310,0
|
|
20231218,124200,118424080,4310,4315,4315,4310,100
|
|
20231218,124100,117992975,4315,4315,4315,4315,100
|
|
20231218,124000,117561475,4340,4340,4340,4340,0
|
|
20231218,123900,117561475,4340,4340,4340,4340,8
|
|
20231218,123800,117526755,4340,4340,4340,4340,5
|
|
20231218,123700,117505055,4340,4330,4340,4330,1425
|
|
20231218,123600,111326585,4330,4330,4330,4330,8
|
|
20231218,123500,111291945,4330,4330,4330,4330,0
|
|
20231218,123400,111291945,4330,4330,4330,4330,44
|
|
20231218,123300,111101425,4330,4330,4330,4330,8
|
|
20231218,123200,111066785,4330,4330,4330,4330,0
|
|
20231218,123100,111066785,4330,4330,4330,4330,1
|
|
20231218,123000,111062455,4300,4300,4300,4300,0
|
|
20231218,122900,111062455,4300,4300,4300,4300,0
|
|
20231218,122800,111062455,4300,4330,4330,4300,92
|
|
20231218,122700,110664760,4330,4325,4330,4325,8
|
|
20231218,122600,110630150,4330,4330,4330,4330,0
|
|
20231218,122500,110630150,4330,4330,4330,4330,0
|
|
20231218,122400,110630150,4330,4330,4330,4330,8
|
|
20231218,122300,110595510,4340,4340,4340,4340,0
|
|
20231218,122200,110595510,4340,4340,4340,4340,0
|
|
20231218,122100,110595510,4340,4340,4340,4340,1
|
|
20231218,122000,110591170,4310,4325,4325,4310,10
|
|
20231218,121900,110547980,4340,4340,4340,4340,1
|
|
20231218,121800,110543640,4335,4345,4345,4310,55
|
|
20231218,121700,110306175,4345,4325,4345,4315,118
|
|
20231218,121600,109795675,4340,4340,4340,4340,768
|
|
20231218,121500,106462555,4340,4340,4340,4340,64
|
|
20231218,121400,106184795,4340,4340,4340,4340,0
|
|
20231218,121300,106184795,4340,4340,4340,4340,0
|
|
20231218,121200,106184795,4340,4340,4340,4340,28
|
|
20231218,121100,106063275,4340,4340,4340,4340,0
|
|
20231218,121000,106063275,4340,4340,4340,4340,0
|
|
20231218,120900,106063275,4340,4340,4340,4340,8
|
|
20231218,120800,106028555,4340,4340,4340,4340,0
|
|
20231218,120700,106028555,4340,4340,4340,4340,0
|
|
20231218,120600,106028555,4340,4340,4340,4340,8
|
|
20231218,120500,105993835,4340,4340,4340,4340,0
|
|
20231218,120400,105993835,4340,4340,4340,4340,0
|
|
20231218,120300,105993835,4340,4340,4340,4340,8
|
|
20231218,120200,105959115,4340,4340,4340,4340,0
|
|
20231218,120100,105959115,4340,4340,4340,4340,3
|
|
20231218,120000,105946095,4340,4340,4340,4340,44
|
|
20231218,115900,105755135,4325,4325,4325,4325,0
|
|
20231218,115800,105755135,4325,4330,4330,4325,60
|
|
20231218,115700,105495610,4340,4340,4340,4340,8
|
|
20231218,115600,105460890,4340,4340,4340,4340,0
|
|
20231218,115500,105460890,4340,4340,4340,4340,0
|
|
20231218,115400,105460890,4340,4340,4340,4340,8
|
|
20231218,115300,105426170,4340,4340,4340,4340,0
|
|
20231218,115200,105426170,4340,4340,4340,4340,22
|
|
20231218,115100,105330690,4340,4340,4340,4340,8
|
|
20231218,115000,105295970,4340,4340,4340,4340,0
|
|
20231218,114900,105295970,4340,4340,4340,4340,0
|
|
20231218,114800,105295970,4340,4340,4340,4340,8
|
|
20231218,114700,105261250,4340,4340,4340,4340,0
|
|
20231218,114600,105261250,4340,4340,4340,4340,0
|
|
20231218,114500,105261250,4340,4340,4340,4340,8
|
|
20231218,114400,105226530,4340,4340,4340,4340,33
|
|
20231218,114300,105083310,4340,4335,4340,4335,44
|
|
20231218,114200,104892445,4295,4335,4335,4295,992
|
|
20231218,114100,100620885,4335,4335,4335,4335,0
|
|
20231218,114000,100620885,4335,4335,4335,4335,0
|
|
20231218,113900,100620885,4335,4335,4335,4335,8
|
|
20231218,113800,100586205,4320,4320,4320,4320,0
|
|
20231218,113700,100586205,4320,4320,4320,4320,0
|
|
20231218,113600,100586205,4320,4335,4335,4320,24
|
|
20231218,113500,100482405,4335,4335,4335,4335,24
|
|
20231218,113400,100378365,4335,4335,4335,4335,0
|
|
20231218,113300,100378365,4335,4335,4335,4335,8
|
|
20231218,113200,100343685,4335,4335,4335,4335,0
|
|
20231218,113100,100343685,4335,4335,4335,4335,0
|
|
20231218,113000,100343685,4335,4335,4335,4335,8
|
|
20231218,112900,100309005,4335,4335,4335,4335,0
|
|
20231218,112800,100309005,4335,4335,4335,4335,0
|
|
20231218,112700,100309005,4335,4335,4335,4335,8
|
|
20231218,112600,100274325,4335,4335,4335,4335,44
|
|
20231218,112500,100083585,4335,4335,4335,4335,1
|
|
20231218,112400,100079250,4320,4320,4320,4320,0
|
|
20231218,112300,100079250,4320,4320,4320,4320,0
|
|
20231218,112200,100079250,4320,4320,4320,4320,1
|
|
20231218,112100,100074930,4335,4335,4335,4335,8
|
|
20231218,112000,100040250,4335,4335,4335,4335,0
|
|
20231218,111900,100040250,4335,4325,4335,4325,344
|
|
20231218,111800,98549620,4325,4325,4325,4325,1
|
|
20231218,111700,98545295,4320,4320,4320,4320,0
|
|
20231218,111600,98545295,4320,4320,4320,4320,7
|
|
20231218,111500,98515055,4325,4325,4325,4325,9
|
|
20231218,111400,98476130,4325,4325,4325,4325,0
|
|
20231218,111300,98476130,4325,4325,4325,4325,0
|
|
20231218,111200,98476130,4325,4325,4325,4325,9
|
|
20231218,111100,98437205,4330,4330,4330,4330,0
|
|
20231218,111000,98437205,4330,4330,4330,4330,0
|
|
20231218,110900,98437205,4330,4330,4330,4330,53
|
|
20231218,110800,98207715,4335,4295,4335,4285,115
|
|
20231218,110700,97710635,4320,4315,4320,4285,70
|
|
20231218,110600,97410045,4310,4285,4310,4285,64
|
|
20231218,110500,97135030,4285,4285,4285,4285,1
|
|
20231218,110400,97130745,4310,4310,4310,4310,1
|
|
20231218,110300,97126435,4280,4280,4280,4280,0
|
|
20231218,110200,97126435,4280,4280,4280,4280,0
|
|
20231218,110100,97126435,4280,4285,4285,4280,632
|
|
20231218,110000,94418530,4285,4285,4285,4285,0
|
|
20231218,105900,94418530,4285,4285,4285,4285,6
|
|
20231218,105800,94392820,4270,4290,4290,4270,823
|
|
20231218,105700,90869725,4295,4320,4320,4295,414
|
|
20231218,105600,89091370,4320,4320,4320,4320,0
|
|
20231218,105500,89091370,4320,4320,4320,4320,10
|
|
20231218,105400,89048170,4320,4320,4320,4320,9
|
|
20231218,105300,89009290,4320,4320,4320,4320,3
|
|
20231218,105200,88996330,4320,4300,4320,4300,516
|
|
20231218,105100,86776650,4320,4320,4320,4320,12
|
|
20231218,105000,86724810,4320,4320,4320,4320,20
|
|
20231218,104900,86638410,4320,4320,4320,4320,10
|
|
20231218,104800,86595210,4320,4320,4320,4320,29
|
|
20231218,104700,86469930,4325,4325,4325,4325,0
|
|
20231218,104600,86469930,4325,4325,4325,4325,1
|
|
20231218,104500,86465605,4300,4300,4300,4300,0
|
|
20231218,104400,86465605,4300,4305,4305,4300,421
|
|
20231218,104300,84655275,4305,4310,4310,4305,100
|
|
20231218,104200,84224745,4310,4310,4310,4310,100
|
|
20231218,104100,83793745,4310,4310,4310,4310,546
|
|
20231218,104000,81440485,4335,4335,4335,4335,0
|
|
20231218,103900,81440485,4335,4335,4335,4335,9
|
|
20231218,103800,81401470,4335,4335,4335,4335,0
|
|
20231218,103700,81401470,4335,4335,4335,4335,0
|
|
20231218,103600,81401470,4335,4335,4335,4335,9
|
|
20231218,103500,81362455,4335,4335,4335,4335,44
|
|
20231218,103400,81171715,4335,4335,4335,4335,0
|
|
20231218,103300,81171715,4335,4335,4335,4335,9
|
|
20231218,103200,81132700,4335,4335,4335,4335,0
|
|
20231218,103100,81132700,4335,4335,4335,4335,0
|
|
20231218,103000,81132700,4335,4335,4335,4335,470
|
|
20231218,102900,79095250,4335,4335,4335,4335,0
|
|
20231218,102800,79095250,4335,4335,4335,4335,0
|
|
20231218,102700,79095250,4335,4335,4335,4335,9
|
|
20231218,102600,79056235,4335,4335,4335,4335,0
|
|
20231218,102500,79056235,4335,4335,4335,4335,0
|
|
20231218,102400,79056235,4335,4300,4335,4300,391
|
|
20231218,102300,77374900,4300,4290,4300,4290,2
|
|
20231218,102200,77366310,4290,4290,4290,4290,0
|
|
20231218,102100,77366310,4290,4285,4290,4285,57
|
|
20231218,102000,77121810,4285,4285,4285,4285,0
|
|
20231218,101900,77121810,4285,4285,4285,4285,0
|
|
20231218,101800,77121810,4285,4295,4295,4285,342
|
|
20231218,101700,75655555,4295,4295,4295,4295,22
|
|
20231218,101600,75561065,4295,4295,4295,4295,0
|
|
20231218,101500,75561065,4295,4295,4295,4295,0
|
|
20231218,101400,75561065,4295,4295,4295,4295,2
|
|
20231218,101300,75552475,4300,4300,4300,4300,0
|
|
20231218,101200,75552475,4300,4300,4300,4300,9
|
|
20231218,101100,75513775,4300,4300,4300,4300,0
|
|
20231218,101000,75513775,4300,4300,4300,4300,0
|
|
20231218,100900,75513775,4300,4300,4300,4300,9
|
|
20231218,100800,75475075,4300,4300,4300,4300,27
|
|
20231218,100700,75358975,4300,4300,4300,4300,0
|
|
20231218,100600,75358975,4300,4300,4300,4300,9
|
|
20231218,100500,75320275,4300,4300,4300,4300,0
|
|
20231218,100400,75320275,4300,4300,4300,4300,39
|
|
20231218,100300,75152575,4300,4330,4330,4300,666
|
|
20231218,100200,72288505,4330,4330,4330,4330,0
|
|
20231218,100100,72288505,4330,4330,4330,4300,90
|
|
20231218,100000,71900085,4310,4310,4310,4310,238
|
|
20231218,095900,70874305,4310,4310,4310,4310,0
|
|
20231218,095800,70874305,4310,4310,4310,4310,0
|
|
20231218,095700,70874305,4310,4310,4310,4310,9
|
|
20231218,095600,70835515,4310,4310,4310,4310,0
|
|
20231218,095500,70835515,4310,4310,4310,4310,410
|
|
20231218,095400,69068415,4310,4310,4310,4310,52
|
|
20231218,095300,68844295,4310,4310,4310,4310,8
|
|
20231218,095200,68809815,4305,4305,4305,4305,0
|
|
20231218,095100,68809815,4305,4305,4305,4305,7
|
|
20231218,095000,68779680,4305,4300,4305,4300,36
|
|
20231218,094900,68624875,4305,4290,4305,4290,36
|
|
20231218,094800,68470420,4305,4305,4305,4290,179
|
|
20231218,094700,67700350,4305,4290,4305,4290,41
|
|
20231218,094600,67524370,4290,4290,4290,4290,264
|
|
20231218,094500,66391810,4290,4290,4290,4290,35
|
|
20231218,094400,66241660,4290,4290,4305,4290,179
|
|
20231218,094300,65473075,4305,4290,4305,4290,46
|
|
20231218,094200,65275570,4300,4305,4305,4295,541
|
|
20231218,094100,62951175,4305,4335,4335,4305,276
|
|
20231218,094000,61761975,4335,4315,4335,4310,1058
|
|
20231218,093900,57200655,4315,4315,4315,4315,35
|
|
20231218,093800,57049630,4315,4315,4315,4315,35
|
|
20231218,093700,56898605,4335,4315,4335,4315,36
|
|
20231218,093600,56743245,4315,4335,4335,4315,37
|
|
20231218,093500,56583570,4315,4315,4315,4315,36
|
|
20231218,093400,56428230,4325,4315,4325,4315,138
|
|
20231218,093300,55831740,4315,4315,4315,4315,1036
|
|
20231218,093200,51361400,4315,4315,4315,4315,36
|
|
20231218,093100,51206060,4315,4315,4315,4315,36
|
|
20231218,093000,51050720,4330,4330,4330,4330,1
|
|
20231218,092900,51046390,4315,4315,4315,4315,5
|
|
20231218,092800,51024815,4310,4310,4310,4310,202
|
|
20231218,092700,50154195,4330,4330,4330,4315,467
|
|
20231218,092600,48137010,4330,4330,4330,4330,0
|
|
20231218,092500,48137010,4330,4330,4330,4330,0
|
|
20231218,092400,48137010,4330,4330,4330,4330,9
|
|
20231218,092300,48098040,4330,4330,4330,4330,11
|
|
20231218,092200,48050410,4330,4330,4330,4330,24
|
|
20231218,092100,47946490,4325,4325,4325,4325,9
|
|
20231218,092000,47907565,4325,4325,4325,4325,21
|
|
20231218,091900,47816740,4325,4325,4325,4325,0
|
|
20231218,091800,47816740,4325,4325,4325,4325,905
|
|
20231218,091700,43902615,4325,4325,4325,4325,0
|
|
20231218,091600,43902615,4325,4325,4325,4325,0
|
|
20231218,091500,43902615,4325,4325,4325,4325,0
|
|
20231218,091400,43902615,4325,4350,4350,4325,15
|
|
20231218,091300,43837715,4325,4325,4325,4325,0
|
|
20231218,091200,43837715,4325,4350,4350,4325,19
|
|
20231218,091100,43755315,4360,4350,4360,4350,270
|
|
20231218,091000,42578165,4360,4360,4360,4360,0
|
|
20231218,090900,42578165,4360,4355,4360,4355,9
|
|
20231218,090800,42538950,4360,4350,4360,4320,1268
|
|
20231218,090700,37028450,4350,4320,4350,4320,1282
|
|
20231218,090600,31451900,4350,4330,4350,4320,1224
|
|
20231218,090500,26139800,4320,4320,4330,4320,1341
|
|
20231218,090400,20338675,4320,4320,4320,4320,1
|
|
20231218,090300,20334355,4320,4315,4320,4315,969
|
|
20231218,090200,16152755,4315,4315,4315,4315,1
|
|
20231218,090100,16148440,4270,4290,4320,4270,2515
|
|
20231218,090000,5343910,4290,4260,4290,4260,771
|