640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,193700,165223135,2230,2230,2230,2230,3592
|
|
20231208,193600,165223135,2230,2230,2230,2230,0
|
|
20231208,193500,165223135,2230,2230,2230,2230,0
|
|
20231208,193400,165223135,2230,2230,2230,2230,0
|
|
20231208,193300,165223135,2230,2230,2230,2230,0
|
|
20231208,193200,165223135,2230,2230,2230,2230,0
|
|
20231208,193100,165223135,2230,2230,2230,2230,0
|
|
20231208,193000,165223135,2230,2230,2230,2230,0
|
|
20231208,192900,165223135,2230,2230,2230,2230,0
|
|
20231208,192800,165223135,2230,2230,2230,2230,0
|
|
20231208,192700,165223135,2230,2230,2230,2230,0
|
|
20231208,192600,165223135,2230,2230,2230,2230,0
|
|
20231208,192500,165223135,2230,2230,2230,2230,0
|
|
20231208,192400,165223135,2230,2230,2230,2230,0
|
|
20231208,192300,165223135,2230,2230,2230,2230,0
|
|
20231208,192200,165223135,2230,2230,2230,2230,0
|
|
20231208,192100,165223135,2230,2230,2230,2230,0
|
|
20231208,192000,165223135,2230,2230,2230,2230,0
|
|
20231208,191900,165223135,2230,2230,2230,2230,0
|
|
20231208,191800,165223135,2230,2230,2230,2230,0
|
|
20231208,191700,165223135,2230,2230,2230,2230,0
|
|
20231208,191600,165223135,2230,2230,2230,2230,0
|
|
20231208,191500,165223135,2230,2230,2230,2230,0
|
|
20231208,191400,165223135,2230,2230,2230,2230,0
|
|
20231208,191300,165223135,2230,2230,2230,2230,0
|
|
20231208,191200,165223135,2230,2230,2230,2230,0
|
|
20231208,191100,165223135,2230,2230,2230,2230,0
|
|
20231208,191000,165223135,2230,2230,2230,2230,0
|
|
20231208,190900,165223135,2230,2230,2230,2230,0
|
|
20231208,190800,165223135,2230,2230,2230,2230,0
|
|
20231208,190700,165223135,2230,2230,2230,2230,3592
|
|
20231208,190600,165223135,2230,2230,2230,2230,0
|
|
20231208,190500,165223135,2230,2230,2230,2230,0
|
|
20231208,190400,165223135,2230,2230,2230,2230,0
|
|
20231208,190300,165223135,2230,2230,2230,2230,0
|
|
20231208,190200,165223135,2230,2230,2230,2230,0
|
|
20231208,190100,165223135,2230,2230,2230,2230,0
|
|
20231208,190000,165223135,2230,2230,2230,2230,0
|
|
20231208,185900,165223135,2230,2230,2230,2230,0
|
|
20231208,185800,165223135,2230,2230,2230,2230,0
|
|
20231208,185700,165223135,2230,2230,2230,2230,0
|
|
20231208,185600,165223135,2230,2230,2230,2230,0
|
|
20231208,185500,165223135,2230,2230,2230,2230,0
|
|
20231208,185400,165223135,2230,2230,2230,2230,0
|
|
20231208,185300,165223135,2230,2230,2230,2230,0
|
|
20231208,185200,165223135,2230,2230,2230,2230,0
|
|
20231208,185100,165223135,2230,2230,2230,2230,0
|
|
20231208,185000,165223135,2230,2230,2230,2230,0
|
|
20231208,184900,165223135,2230,2230,2230,2230,0
|
|
20231208,184800,165223135,2230,2230,2230,2230,0
|
|
20231208,184700,165223135,2230,2230,2230,2230,0
|
|
20231208,184600,165223135,2230,2230,2230,2230,0
|
|
20231208,184500,165223135,2230,2230,2230,2230,0
|
|
20231208,184400,165223135,2230,2230,2230,2230,0
|
|
20231208,184300,165223135,2230,2230,2230,2230,0
|
|
20231208,184200,165223135,2230,2230,2230,2230,0
|
|
20231208,184100,165223135,2230,2230,2230,2230,0
|
|
20231208,184000,165223135,2230,2230,2230,2230,0
|
|
20231208,183900,165223135,2230,2230,2230,2230,0
|
|
20231208,183800,165223135,2230,2230,2230,2230,0
|
|
20231208,183700,165223135,2230,2230,2230,2230,3592
|
|
20231208,183600,165223135,2230,2230,2230,2230,0
|
|
20231208,183500,165223135,2230,2230,2230,2230,0
|
|
20231208,183400,165223135,2230,2230,2230,2230,0
|
|
20231208,183300,165223135,2230,2230,2230,2230,0
|
|
20231208,183200,165223135,2230,2230,2230,2230,0
|
|
20231208,183100,165223135,2230,2230,2230,2230,0
|
|
20231208,183000,165223135,2230,2230,2230,2230,0
|
|
20231208,182900,165223135,2230,2230,2230,2230,0
|
|
20231208,182800,165223135,2230,2230,2230,2230,0
|
|
20231208,182700,165223135,2230,2230,2230,2230,0
|
|
20231208,182600,165223135,2230,2230,2230,2230,0
|
|
20231208,182500,165223135,2230,2230,2230,2230,0
|
|
20231208,182400,165223135,2230,2230,2230,2230,0
|
|
20231208,182300,165223135,2230,2230,2230,2230,0
|
|
20231208,182200,165223135,2230,2230,2230,2230,0
|
|
20231208,182100,165223135,2230,2230,2230,2230,0
|
|
20231208,182000,165223135,2230,2230,2230,2230,0
|
|
20231208,181900,165223135,2230,2230,2230,2230,0
|
|
20231208,181800,165223135,2230,2230,2230,2230,0
|
|
20231208,181700,165223135,2230,2230,2230,2230,0
|
|
20231208,181600,165223135,2230,2230,2230,2230,0
|
|
20231208,181500,165223135,2230,2230,2230,2230,0
|
|
20231208,181400,165223135,2230,2230,2230,2230,0
|
|
20231208,181300,165223135,2230,2230,2230,2230,0
|
|
20231208,181200,165223135,2230,2230,2230,2230,0
|
|
20231208,181100,165223135,2230,2230,2230,2230,0
|
|
20231208,181000,165223135,2230,2230,2230,2230,0
|
|
20231208,180900,165223135,2230,2230,2230,2230,0
|
|
20231208,180800,165223135,2230,2230,2230,2230,0
|
|
20231208,180700,165223135,2230,2230,2230,2230,3592
|
|
20231208,180600,165223135,2230,2230,2230,2230,0
|
|
20231208,180500,165223135,2230,2230,2230,2230,0
|
|
20231208,180400,165223135,2230,2230,2230,2230,0
|
|
20231208,180300,165223135,2230,2230,2230,2230,0
|
|
20231208,180200,165223135,2230,2230,2230,2230,0
|
|
20231208,180100,165223135,2230,2230,2230,2230,0
|
|
20231208,180000,165223135,2230,2230,2230,2230,0
|
|
20231208,175900,165223135,2230,2230,2230,2230,0
|
|
20231208,175800,165223135,2230,2230,2230,2230,0
|
|
20231208,175700,165223135,2230,2230,2230,2230,0
|
|
20231208,175600,165223135,2230,2230,2230,2230,0
|
|
20231208,175500,165223135,2230,2230,2230,2230,0
|
|
20231208,175400,165223135,2230,2230,2230,2230,0
|
|
20231208,175300,165223135,2230,2230,2230,2230,0
|
|
20231208,175200,165223135,2230,2230,2230,2230,0
|
|
20231208,175100,165223135,2230,2230,2230,2230,0
|
|
20231208,175000,165223135,2230,2230,2230,2230,0
|
|
20231208,174900,165223135,2230,2230,2230,2230,0
|
|
20231208,174800,165223135,2230,2230,2230,2230,0
|
|
20231208,174700,165223135,2230,2230,2230,2230,0
|
|
20231208,174600,165223135,2230,2230,2230,2230,0
|
|
20231208,174500,165223135,2230,2230,2230,2230,0
|
|
20231208,174400,165223135,2230,2230,2230,2230,0
|
|
20231208,174300,165223135,2230,2230,2230,2230,0
|
|
20231208,174200,165223135,2230,2230,2230,2230,0
|
|
20231208,174100,165223135,2230,2230,2230,2230,0
|
|
20231208,174000,165223135,2230,2230,2230,2230,0
|
|
20231208,173900,165223135,2230,2230,2230,2230,0
|
|
20231208,173800,165223135,2230,2230,2230,2230,0
|
|
20231208,173700,165223135,2230,2230,2230,2230,3592
|
|
20231208,173600,165223135,2230,2230,2230,2230,0
|
|
20231208,173500,165223135,2230,2230,2230,2230,0
|
|
20231208,173400,165223135,2230,2230,2230,2230,0
|
|
20231208,173300,165223135,2230,2230,2230,2230,0
|
|
20231208,173200,165223135,2230,2230,2230,2230,0
|
|
20231208,173100,165223135,2230,2230,2230,2230,0
|
|
20231208,173000,165223135,2230,2230,2230,2230,0
|
|
20231208,172900,165223135,2230,2230,2230,2230,0
|
|
20231208,172800,165223135,2230,2230,2230,2230,0
|
|
20231208,172700,165223135,2230,2230,2230,2230,0
|
|
20231208,172600,165223135,2230,2230,2230,2230,0
|
|
20231208,172500,165223135,2230,2230,2230,2230,0
|
|
20231208,172400,165223135,2230,2230,2230,2230,0
|
|
20231208,172300,165223135,2230,2230,2230,2230,0
|
|
20231208,172200,165223135,2230,2230,2230,2230,0
|
|
20231208,172100,165223135,2230,2230,2230,2230,0
|
|
20231208,172000,165223135,2230,2230,2230,2230,0
|
|
20231208,171900,165223135,2230,2230,2230,2230,0
|
|
20231208,171800,165223135,2230,2230,2230,2230,0
|
|
20231208,171700,165223135,2230,2230,2230,2230,0
|
|
20231208,171600,165223135,2230,2230,2230,2230,0
|
|
20231208,171500,165223135,2230,2230,2230,2230,0
|
|
20231208,171400,165223135,2230,2230,2230,2230,0
|
|
20231208,171300,165223135,2230,2230,2230,2230,0
|
|
20231208,171200,165223135,2230,2230,2230,2230,0
|
|
20231208,171100,165223135,2230,2230,2230,2230,0
|
|
20231208,171000,165223135,2230,2230,2230,2230,0
|
|
20231208,170900,165223135,2230,2230,2230,2230,0
|
|
20231208,170800,165223135,2230,2230,2230,2230,0
|
|
20231208,170700,165223135,2230,2230,2230,2230,3592
|
|
20231208,170600,165223135,2230,2230,2230,2230,0
|
|
20231208,170500,165223135,2230,2230,2230,2230,0
|
|
20231208,170400,165223135,2230,2230,2230,2230,0
|
|
20231208,170300,165223135,2230,2230,2230,2230,0
|
|
20231208,170200,165223135,2230,2230,2230,2230,0
|
|
20231208,170100,165223135,2230,2230,2230,2230,0
|
|
20231208,170000,165223135,2230,2230,2230,2230,0
|
|
20231208,165900,165223135,2230,2230,2230,2230,0
|
|
20231208,165800,165223135,2230,2230,2230,2230,0
|
|
20231208,165700,165223135,2230,2230,2230,2230,0
|
|
20231208,165600,165223135,2230,2230,2230,2230,0
|
|
20231208,165500,165223135,2230,2230,2230,2230,0
|
|
20231208,165400,165223135,2230,2230,2230,2230,0
|
|
20231208,165300,165223135,2230,2230,2230,2230,0
|
|
20231208,165200,165223135,2230,2230,2230,2230,0
|
|
20231208,165100,165223135,2230,2230,2230,2230,0
|
|
20231208,165000,165223135,2230,2230,2230,2230,0
|
|
20231208,164900,165223135,2230,2230,2230,2230,0
|
|
20231208,164800,165223135,2230,2230,2230,2230,0
|
|
20231208,164700,165223135,2230,2230,2230,2230,0
|
|
20231208,164600,165223135,2230,2230,2230,2230,0
|
|
20231208,164500,165223135,2230,2230,2230,2230,0
|
|
20231208,164400,165223135,2230,2230,2230,2230,0
|
|
20231208,164300,165223135,2230,2230,2230,2230,0
|
|
20231208,164200,165223135,2230,2230,2230,2230,0
|
|
20231208,164100,165223135,2230,2230,2230,2230,0
|
|
20231208,164000,165223135,2230,2230,2230,2230,0
|
|
20231208,163900,165223135,2230,2230,2230,2230,0
|
|
20231208,163800,165223135,2230,2230,2230,2230,0
|
|
20231208,163700,165223135,2230,2230,2230,2230,3592
|
|
20231208,163600,165223135,2230,2230,2230,2230,0
|
|
20231208,163500,165223135,2230,2230,2230,2230,0
|
|
20231208,163400,165223135,2230,2230,2230,2230,0
|
|
20231208,163300,165223135,2230,2230,2230,2230,0
|
|
20231208,163200,165223135,2230,2230,2230,2230,0
|
|
20231208,163100,165223135,2230,2230,2230,2230,0
|
|
20231208,163000,165223135,2230,2230,2230,2230,0
|
|
20231208,162900,165223135,2230,2230,2230,2230,0
|
|
20231208,162800,165223135,2230,2230,2230,2230,0
|
|
20231208,162700,165223135,2230,2230,2230,2230,0
|
|
20231208,162600,165223135,2230,2230,2230,2230,0
|
|
20231208,162500,165223135,2230,2230,2230,2230,0
|
|
20231208,162400,165223135,2230,2230,2230,2230,0
|
|
20231208,162300,165223135,2230,2230,2230,2230,0
|
|
20231208,162200,165223135,2230,2230,2230,2230,0
|
|
20231208,162100,165223135,2230,2230,2230,2230,0
|
|
20231208,162000,165223135,2230,2230,2230,2230,0
|
|
20231208,161900,165223135,2230,2230,2230,2230,0
|
|
20231208,161800,165223135,2230,2230,2230,2230,0
|
|
20231208,161700,165223135,2230,2230,2230,2230,0
|
|
20231208,161600,165223135,2230,2230,2230,2230,0
|
|
20231208,161500,165223135,2230,2230,2230,2230,0
|
|
20231208,161400,165223135,2230,2230,2230,2230,0
|
|
20231208,161300,165223135,2230,2230,2230,2230,0
|
|
20231208,161200,165223135,2230,2230,2230,2230,0
|
|
20231208,161100,165223135,2230,2230,2230,2230,0
|
|
20231208,161000,165223135,2230,2230,2230,2230,0
|
|
20231208,160900,165223135,2230,2230,2230,2230,0
|
|
20231208,160800,165223135,2230,2230,2230,2230,0
|
|
20231208,160700,165223135,2230,2230,2230,2230,3592
|
|
20231208,160600,165223135,2230,2230,2230,2230,0
|
|
20231208,160500,165223135,2230,2230,2230,2230,0
|
|
20231208,160400,165223135,2230,2230,2230,2230,0
|
|
20231208,160300,165223135,2230,2230,2230,2230,0
|
|
20231208,160200,165223135,2230,2230,2230,2230,0
|
|
20231208,160100,165223135,2230,2230,2230,2230,0
|
|
20231208,160000,165223135,2230,2230,2230,2230,0
|
|
20231208,155900,165223135,2230,2230,2230,2230,0
|
|
20231208,155800,165223135,2230,2230,2230,2230,0
|
|
20231208,155700,165223135,2230,2230,2230,2230,0
|
|
20231208,155600,165223135,2230,2230,2230,2230,0
|
|
20231208,155500,165223135,2230,2230,2230,2230,0
|
|
20231208,155400,165223135,2230,2230,2230,2230,0
|
|
20231208,155300,165223135,2230,2230,2230,2230,0
|
|
20231208,155200,165223135,2230,2230,2230,2230,0
|
|
20231208,155100,165223135,2230,2230,2230,2230,0
|
|
20231208,155000,165223135,2230,2230,2230,2230,0
|
|
20231208,154900,165223135,2230,2230,2230,2230,0
|
|
20231208,154800,165223135,2230,2230,2230,2230,0
|
|
20231208,154700,165223135,2230,2230,2230,2230,0
|
|
20231208,154600,165223135,2230,2230,2230,2230,0
|
|
20231208,154500,165223135,2230,2230,2230,2230,0
|
|
20231208,154400,165223135,2230,2230,2230,2230,0
|
|
20231208,154300,165223135,2230,2230,2230,2230,0
|
|
20231208,154200,165223135,2230,2230,2230,2230,0
|
|
20231208,154100,165223135,2230,2230,2230,2230,0
|
|
20231208,154000,165223135,2230,2230,2230,2230,0
|
|
20231208,153900,165223135,2230,2230,2230,2230,0
|
|
20231208,153800,165223135,2230,2230,2230,2230,0
|
|
20231208,153700,165223135,2230,2230,2230,2230,3592
|
|
20231208,153600,165223135,2230,2230,2230,2230,0
|
|
20231208,153500,165223135,2230,2230,2230,2230,0
|
|
20231208,153400,165223135,2230,2230,2230,2230,0
|
|
20231208,153300,165223135,2230,2230,2230,2230,0
|
|
20231208,153200,165223135,2230,2230,2230,2230,0
|
|
20231208,153100,165223135,2230,2230,2230,2230,0
|
|
20231208,153000,165223135,2230,2230,2230,2230,3592
|
|
20231208,152900,157212975,2220,2220,2220,2220,0
|
|
20231208,152800,157212975,2220,2220,2220,2220,0
|
|
20231208,152700,157212975,2220,2220,2220,2220,0
|
|
20231208,152600,157212975,2220,2220,2220,2220,0
|
|
20231208,152500,157212975,2220,2220,2220,2220,0
|
|
20231208,152400,157212975,2220,2220,2220,2220,0
|
|
20231208,152300,157212975,2220,2220,2220,2220,0
|
|
20231208,152200,157212975,2220,2220,2220,2220,0
|
|
20231208,152100,157212975,2220,2220,2220,2220,0
|
|
20231208,152000,157212975,2220,2220,2220,2220,0
|
|
20231208,151900,157212975,2220,2220,2220,2215,27
|
|
20231208,151800,157153090,2225,2215,2225,2215,912
|
|
20231208,151700,155128455,2220,2220,2220,2220,0
|
|
20231208,151600,155128455,2220,2215,2220,2215,1600
|
|
20231208,151500,151584230,2210,2210,2215,2210,122
|
|
20231208,151400,151314355,2210,2210,2210,2210,9
|
|
20231208,151300,151294465,2215,2215,2215,2215,1
|
|
20231208,151200,151292250,2215,2215,2215,2210,113
|
|
20231208,151100,151042510,2210,2215,2220,2210,1167
|
|
20231208,151000,148457020,2215,2215,2215,2215,230
|
|
20231208,150900,147947570,2220,2220,2220,2220,18
|
|
20231208,150800,147907610,2220,2220,2220,2220,7
|
|
20231208,150700,147892070,2220,2220,2220,2220,0
|
|
20231208,150600,147892070,2220,2220,2220,2220,2
|
|
20231208,150500,147887630,2215,2215,2215,2215,0
|
|
20231208,150400,147887630,2215,2220,2220,2215,23
|
|
20231208,150300,147836600,2220,2220,2220,2220,0
|
|
20231208,150200,147836600,2220,2220,2220,2220,0
|
|
20231208,150100,147836600,2220,2220,2220,2220,0
|
|
20231208,150000,147836600,2220,2220,2220,2220,10
|
|
20231208,145900,147814400,2220,2215,2220,2205,2163
|
|
20231208,145800,143024425,2215,2215,2215,2215,22
|
|
20231208,145700,142975695,2215,2215,2215,2215,0
|
|
20231208,145600,142975695,2215,2215,2215,2215,12
|
|
20231208,145500,142949115,2215,2215,2215,2205,12
|
|
20231208,145400,142922545,2215,2215,2215,2215,0
|
|
20231208,145300,142922545,2215,2210,2215,2205,2630
|
|
20231208,145200,137099760,2220,2220,2220,2220,0
|
|
20231208,145100,137099760,2220,2220,2220,2220,1
|
|
20231208,145000,137097540,2220,2220,2220,2220,0
|
|
20231208,144900,137097540,2220,2220,2220,2220,0
|
|
20231208,144800,137097540,2220,2215,2220,2210,1120
|
|
20231208,144700,134617330,2215,2215,2215,2215,9
|
|
20231208,144600,134597395,2215,2215,2215,2215,0
|
|
20231208,144500,134597395,2215,2215,2215,2215,61
|
|
20231208,144400,134462280,2215,2215,2215,2215,0
|
|
20231208,144300,134462280,2215,2215,2215,2215,0
|
|
20231208,144200,134462280,2215,2215,2215,2215,0
|
|
20231208,144100,134462280,2215,2215,2215,2215,0
|
|
20231208,144000,134462280,2215,2215,2215,2215,0
|
|
20231208,143900,134462280,2215,2215,2215,2215,0
|
|
20231208,143800,134462280,2215,2220,2220,2215,81
|
|
20231208,143700,134282515,2220,2220,2220,2220,0
|
|
20231208,143600,134282515,2220,2220,2220,2220,0
|
|
20231208,143500,134282515,2220,2220,2220,2220,0
|
|
20231208,143400,134282515,2220,2220,2220,2220,0
|
|
20231208,143300,134282515,2220,2220,2220,2220,8
|
|
20231208,143200,134264755,2215,2215,2215,2215,0
|
|
20231208,143100,134264755,2215,2215,2215,2215,0
|
|
20231208,143000,134264755,2215,2215,2215,2215,23
|
|
20231208,142900,134213810,2215,2215,2215,2215,2
|
|
20231208,142800,134209380,2210,2210,2210,2210,0
|
|
20231208,142700,134209380,2210,2210,2210,2210,76
|
|
20231208,142600,134041420,2210,2210,2210,2205,664
|
|
20231208,142500,132574265,2210,2210,2210,2210,0
|
|
20231208,142400,132574265,2210,2210,2210,2210,0
|
|
20231208,142300,132574265,2210,2215,2215,2210,227
|
|
20231208,142200,132071570,2215,2215,2215,2215,0
|
|
20231208,142100,132071570,2215,2215,2215,2215,0
|
|
20231208,142000,132071570,2215,2215,2215,2215,0
|
|
20231208,141900,132071570,2215,2215,2215,2215,0
|
|
20231208,141800,132071570,2215,2215,2220,2215,209
|
|
20231208,141700,131608185,2220,2215,2220,2215,323
|
|
20231208,141600,130891610,2210,2210,2210,2210,62
|
|
20231208,141500,130754590,2205,2205,2205,2205,0
|
|
20231208,141400,130754590,2205,2205,2205,2205,116
|
|
20231208,141300,130498810,2210,2210,2210,2210,39
|
|
20231208,141200,130412620,2210,2215,2215,2210,51
|
|
20231208,141100,130299710,2220,2220,2220,2220,0
|
|
20231208,141000,130299710,2220,2220,2220,2220,0
|
|
20231208,140900,130299710,2220,2215,2220,2210,220
|
|
20231208,140800,129812855,2210,2210,2215,2210,417
|
|
20231208,140700,128890640,2210,2210,2215,2210,716
|
|
20231208,140600,127307630,2215,2215,2215,2215,0
|
|
20231208,140500,127307630,2215,2215,2215,2215,0
|
|
20231208,140400,127307630,2215,2215,2215,2215,0
|
|
20231208,140300,127307630,2215,2215,2215,2215,0
|
|
20231208,140200,127307630,2215,2215,2215,2215,2
|
|
20231208,140100,127303200,2215,2215,2215,2215,22
|
|
20231208,140000,127254470,2220,2220,2220,2220,0
|
|
20231208,135900,127254470,2220,2215,2220,2215,80
|
|
20231208,135800,127077255,2210,2210,2210,2210,152
|
|
20231208,135700,126741335,2210,2210,2210,2210,1
|
|
20231208,135600,126739125,2205,2205,2205,2205,0
|
|
20231208,135500,126739125,2205,2205,2205,2205,556
|
|
20231208,135400,125513145,2205,2210,2210,2205,389
|
|
20231208,135300,124653650,2210,2210,2210,2210,0
|
|
20231208,135200,124653650,2210,2210,2210,2210,0
|
|
20231208,135100,124653650,2210,2210,2210,2210,0
|
|
20231208,135000,124653650,2210,2210,2210,2210,0
|
|
20231208,134900,124653650,2210,2210,2210,2210,0
|
|
20231208,134800,124653650,2210,2210,2210,2205,896
|
|
20231208,134700,122673935,2205,2210,2210,2205,856
|
|
20231208,134600,120782605,2205,2205,2205,2205,0
|
|
20231208,134500,120782605,2205,2210,2210,2205,1022
|
|
20231208,134400,118524595,2210,2210,2210,2210,0
|
|
20231208,134300,118524595,2210,2210,2210,2210,1
|
|
20231208,134200,118522385,2200,2200,2200,2200,0
|
|
20231208,134100,118522385,2200,2200,2200,2200,200
|
|
20231208,134000,118082385,2210,2200,2210,2200,692
|
|
20231208,133900,116559350,2200,2200,2200,2200,0
|
|
20231208,133800,116559350,2200,2200,2200,2200,0
|
|
20231208,133700,116559350,2200,2205,2205,2200,327
|
|
20231208,133600,115838480,2205,2205,2205,2205,454
|
|
20231208,133500,114837410,2210,2210,2210,2210,0
|
|
20231208,133400,114837410,2210,2210,2210,2210,39
|
|
20231208,133300,114751220,2210,2205,2210,2205,46
|
|
20231208,133200,114649785,2200,2205,2205,2200,135
|
|
20231208,133100,114352265,2205,2205,2205,2205,119
|
|
20231208,133000,114089870,2205,2205,2205,2205,0
|
|
20231208,132900,114089870,2205,2205,2205,2205,0
|
|
20231208,132800,114089870,2205,2205,2205,2205,2
|
|
20231208,132700,114085460,2205,2205,2205,2205,62
|
|
20231208,132600,113948750,2205,2205,2205,2205,0
|
|
20231208,132500,113948750,2205,2205,2205,2205,0
|
|
20231208,132400,113948750,2205,2205,2205,2205,0
|
|
20231208,132300,113948750,2205,2205,2205,2205,2
|
|
20231208,132200,113944340,2205,2205,2205,2205,1
|
|
20231208,132100,113942135,2205,2205,2205,2205,0
|
|
20231208,132000,113942135,2205,2205,2205,2205,0
|
|
20231208,131900,113942135,2205,2205,2205,2205,22
|
|
20231208,131800,113893625,2200,2205,2205,2200,113
|
|
20231208,131700,113644725,2205,2205,2205,2205,20
|
|
20231208,131600,113600625,2205,2205,2205,2205,400
|
|
20231208,131500,112718625,2200,2200,2200,2200,0
|
|
20231208,131400,112718625,2200,2200,2200,2200,0
|
|
20231208,131300,112718625,2200,2200,2200,2200,0
|
|
20231208,131200,112718625,2200,2200,2200,2200,0
|
|
20231208,131100,112718625,2200,2200,2200,2200,53
|
|
20231208,131000,112602025,2205,2205,2205,2205,410
|
|
20231208,130900,111697975,2205,2205,2205,2205,60
|
|
20231208,130800,111565675,2200,2200,2200,2200,0
|
|
20231208,130700,111565675,2200,2200,2200,2200,0
|
|
20231208,130600,111565675,2200,2200,2200,2200,0
|
|
20231208,130500,111565675,2200,2200,2200,2200,0
|
|
20231208,130400,111565675,2200,2205,2205,2200,1113
|
|
20231208,130300,109112075,2200,2205,2205,2200,4
|
|
20231208,130200,109103270,2200,2200,2200,2200,0
|
|
20231208,130100,109103270,2200,2200,2200,2200,0
|
|
20231208,130000,109103270,2200,2200,2200,2200,0
|
|
20231208,125900,109103270,2200,2200,2200,2200,0
|
|
20231208,125800,109103270,2200,2205,2205,2200,2
|
|
20231208,125700,109098865,2210,2210,2210,2210,0
|
|
20231208,125600,109098865,2210,2210,2210,2210,0
|
|
20231208,125500,109098865,2210,2210,2210,2210,15
|
|
20231208,125400,109065715,2210,2210,2210,2210,0
|
|
20231208,125300,109065715,2210,2210,2210,2210,0
|
|
20231208,125200,109065715,2210,2210,2210,2210,0
|
|
20231208,125100,109065715,2210,2210,2210,2210,0
|
|
20231208,125000,109065715,2210,2210,2210,2210,0
|
|
20231208,124900,109065715,2210,2210,2210,2210,0
|
|
20231208,124800,109065715,2210,2210,2210,2210,0
|
|
20231208,124700,109065715,2210,2210,2210,2210,0
|
|
20231208,124600,109065715,2210,2210,2210,2200,86
|
|
20231208,124500,108875755,2210,2210,2210,2210,0
|
|
20231208,124400,108875755,2210,2205,2210,2200,61
|
|
20231208,124300,108741295,2210,2205,2210,2205,45
|
|
20231208,124200,108642015,2210,2210,2210,2210,100
|
|
20231208,124100,108421015,2200,2205,2205,2200,556
|
|
20231208,124000,107195240,2205,2210,2210,2205,2558
|
|
20231208,123900,101543310,2215,2215,2215,2215,12
|
|
20231208,123800,101516730,2225,2225,2225,2225,0
|
|
20231208,123700,101516730,2225,2225,2225,2225,0
|
|
20231208,123600,101516730,2225,2225,2225,2225,0
|
|
20231208,123500,101516730,2225,2225,2225,2225,1
|
|
20231208,123400,101514505,2215,2215,2215,2215,3
|
|
20231208,123300,101507860,2215,2220,2220,2215,99
|
|
20231208,123200,101288125,2220,2220,2220,2220,0
|
|
20231208,123100,101288125,2220,2220,2220,2220,0
|
|
20231208,123000,101288125,2220,2220,2220,2220,0
|
|
20231208,122900,101288125,2220,2220,2220,2220,0
|
|
20231208,122800,101288125,2220,2220,2220,2220,0
|
|
20231208,122700,101288125,2220,2220,2220,2220,0
|
|
20231208,122600,101288125,2220,2220,2220,2220,0
|
|
20231208,122500,101288125,2220,2220,2220,2220,1
|
|
20231208,122400,101285905,2210,2210,2210,2210,223
|
|
20231208,122300,100793075,2210,2215,2215,2210,1161
|
|
20231208,122200,98222010,2215,2220,2220,2215,114
|
|
20231208,122100,97969000,2220,2220,2220,2220,0
|
|
20231208,122000,97969000,2220,2220,2220,2220,0
|
|
20231208,121900,97969000,2220,2220,2220,2220,0
|
|
20231208,121800,97969000,2220,2220,2220,2220,24
|
|
20231208,121700,97915720,2225,2225,2225,2225,0
|
|
20231208,121600,97915720,2225,2225,2225,2225,0
|
|
20231208,121500,97915720,2225,2225,2225,2225,0
|
|
20231208,121400,97915720,2225,2225,2225,2225,0
|
|
20231208,121300,97915720,2225,2225,2225,2225,0
|
|
20231208,121200,97915720,2225,2225,2225,2225,1
|
|
20231208,121100,97913495,2215,2215,2215,2215,257
|
|
20231208,121000,97344240,2225,2225,2225,2225,0
|
|
20231208,120900,97344240,2225,2215,2225,2215,86
|
|
20231208,120800,97153390,2215,2215,2215,2215,0
|
|
20231208,120700,97153390,2215,2215,2215,2215,0
|
|
20231208,120600,97153390,2215,2215,2215,2215,8
|
|
20231208,120500,97135670,2220,2220,2220,2220,0
|
|
20231208,120400,97135670,2220,2220,2220,2220,0
|
|
20231208,120300,97135670,2220,2215,2220,2215,29
|
|
20231208,120200,97071330,2215,2215,2215,2215,0
|
|
20231208,120100,97071330,2215,2215,2215,2215,0
|
|
20231208,120000,97071330,2215,2215,2215,2215,8
|
|
20231208,115900,97053610,2215,2215,2215,2215,0
|
|
20231208,115800,97053610,2215,2215,2215,2215,0
|
|
20231208,115700,97053610,2215,2215,2215,2215,8
|
|
20231208,115600,97035890,2215,2215,2215,2215,0
|
|
20231208,115500,97035890,2215,2215,2215,2215,0
|
|
20231208,115400,97035890,2215,2215,2215,2215,8
|
|
20231208,115300,97018170,2215,2220,2220,2215,131
|
|
20231208,115200,96727445,2220,2220,2220,2220,0
|
|
20231208,115100,96727445,2220,2220,2220,2220,0
|
|
20231208,115000,96727445,2220,2220,2220,2220,8
|
|
20231208,114900,96709685,2220,2220,2220,2220,0
|
|
20231208,114800,96709685,2220,2220,2220,2220,0
|
|
20231208,114700,96709685,2220,2220,2220,2220,9
|
|
20231208,114600,96689705,2225,2225,2225,2225,0
|
|
20231208,114500,96689705,2225,2225,2225,2225,0
|
|
20231208,114400,96689705,2225,2220,2225,2220,10
|
|
20231208,114300,96667500,2220,2220,2220,2220,0
|
|
20231208,114200,96667500,2220,2220,2220,2220,0
|
|
20231208,114100,96667500,2220,2220,2220,2220,0
|
|
20231208,114000,96667500,2220,2220,2220,2220,10
|
|
20231208,113900,96645300,2220,2220,2220,2220,0
|
|
20231208,113800,96645300,2220,2220,2220,2220,0
|
|
20231208,113700,96645300,2220,2220,2220,2220,9
|
|
20231208,113600,96625320,2225,2225,2225,2225,1
|
|
20231208,113500,96623095,2220,2220,2220,2220,0
|
|
20231208,113400,96623095,2220,2220,2220,2220,0
|
|
20231208,113300,96623095,2220,2220,2220,2220,9
|
|
20231208,113200,96603115,2220,2220,2220,2220,0
|
|
20231208,113100,96603115,2220,2220,2220,2220,0
|
|
20231208,113000,96603115,2220,2220,2220,2220,6
|
|
20231208,112900,96589795,2215,2215,2215,2215,1418
|
|
20231208,112800,93448925,2215,2220,2220,2215,1621
|
|
20231208,112700,89851455,2225,2225,2225,2225,0
|
|
20231208,112600,89851455,2225,2225,2225,2225,0
|
|
20231208,112500,89851455,2225,2225,2225,2225,57
|
|
20231208,112400,89724630,2230,2230,2230,2230,0
|
|
20231208,112300,89724630,2230,2230,2230,2230,2
|
|
20231208,112200,89720170,2225,2225,2225,2225,0
|
|
20231208,112100,89720170,2225,2225,2225,2225,0
|
|
20231208,112000,89720170,2225,2225,2225,2225,0
|
|
20231208,111900,89720170,2225,2225,2225,2225,0
|
|
20231208,111800,89720170,2225,2225,2225,2225,3
|
|
20231208,111700,89713495,2230,2230,2230,2230,0
|
|
20231208,111600,89713495,2230,2230,2230,2230,0
|
|
20231208,111500,89713495,2230,2230,2230,2230,0
|
|
20231208,111400,89713495,2230,2230,2230,2230,0
|
|
20231208,111300,89713495,2230,2230,2230,2230,0
|
|
20231208,111200,89713495,2230,2230,2230,2230,0
|
|
20231208,111100,89713495,2230,2230,2230,2230,0
|
|
20231208,111000,89713495,2230,2230,2230,2230,0
|
|
20231208,110900,89713495,2230,2230,2230,2230,0
|
|
20231208,110800,89713495,2230,2230,2230,2230,0
|
|
20231208,110700,89713495,2230,2230,2230,2230,0
|
|
20231208,110600,89713495,2230,2230,2230,2230,0
|
|
20231208,110500,89713495,2230,2230,2230,2230,0
|
|
20231208,110400,89713495,2230,2230,2230,2230,0
|
|
20231208,110300,89713495,2230,2230,2230,2230,0
|
|
20231208,110200,89713495,2230,2230,2230,2230,0
|
|
20231208,110100,89713495,2230,2230,2230,2230,0
|
|
20231208,110000,89713495,2230,2230,2230,2230,14
|
|
20231208,105900,89682275,2230,2220,2230,2220,2
|
|
20231208,105800,89677825,2220,2220,2220,2220,0
|
|
20231208,105700,89677825,2220,2220,2220,2220,100
|
|
20231208,105600,89455825,2220,2220,2220,2220,833
|
|
20231208,105500,87606565,2220,2230,2230,2220,687
|
|
20231208,105400,86080820,2225,2225,2225,2225,394
|
|
20231208,105300,85204170,2225,2225,2225,2225,46
|
|
20231208,105200,85101820,2230,2230,2230,2230,0
|
|
20231208,105100,85101820,2230,2230,2230,2230,0
|
|
20231208,105000,85101820,2230,2230,2230,2230,236
|
|
20231208,104900,84575540,2230,2230,2230,2230,0
|
|
20231208,104800,84575540,2230,2230,2230,2230,100
|
|
20231208,104700,84352540,2230,2230,2230,2230,300
|
|
20231208,104600,83683540,2230,2230,2230,2230,0
|
|
20231208,104500,83683540,2230,2230,2230,2230,25
|
|
20231208,104400,83627790,2230,2230,2230,2230,0
|
|
20231208,104300,83627790,2230,2230,2230,2230,1
|
|
20231208,104200,83625560,2225,2225,2225,2225,0
|
|
20231208,104100,83625560,2225,2225,2225,2225,304
|
|
20231208,104000,82949160,2225,2225,2225,2225,0
|
|
20231208,103900,82949160,2225,2225,2225,2225,1
|
|
20231208,103800,82946935,2225,2220,2225,2220,590
|
|
20231208,103700,81637130,2220,2220,2220,2220,0
|
|
20231208,103600,81637130,2220,2220,2220,2220,1
|
|
20231208,103500,81634910,2215,2215,2215,2215,49
|
|
20231208,103400,81526375,2215,2215,2215,2215,1
|
|
20231208,103300,81524160,2215,2215,2215,2215,10
|
|
20231208,103200,81502010,2210,2210,2210,2210,0
|
|
20231208,103100,81502010,2210,2210,2210,2210,0
|
|
20231208,103000,81502010,2210,2210,2210,2210,0
|
|
20231208,102900,81502010,2210,2210,2210,2210,0
|
|
20231208,102800,81502010,2210,2205,2210,2205,1042
|
|
20231208,102700,79204190,2205,2205,2205,2205,1005
|
|
20231208,102600,76988165,2205,2205,2205,2205,0
|
|
20231208,102500,76988165,2205,2205,2205,2205,7
|
|
20231208,102400,76972730,2205,2215,2215,2205,2010
|
|
20231208,102300,72533645,2210,2210,2210,2210,280
|
|
20231208,102200,71914845,2210,2210,2210,2210,1
|
|
20231208,102100,71912635,2215,2215,2215,2215,28
|
|
20231208,102000,71850615,2220,2220,2220,2220,0
|
|
20231208,101900,71850615,2220,2220,2220,2220,2
|
|
20231208,101800,71846175,2220,2220,2220,2220,2
|
|
20231208,101700,71841735,2220,2220,2220,2220,0
|
|
20231208,101600,71841735,2220,2220,2220,2220,2
|
|
20231208,101500,71837295,2220,2220,2220,2220,0
|
|
20231208,101400,71837295,2220,2220,2220,2220,0
|
|
20231208,101300,71837295,2220,2220,2220,2220,3
|
|
20231208,101200,71830635,2220,2220,2220,2220,0
|
|
20231208,101100,71830635,2220,2220,2220,2220,200
|
|
20231208,101000,71386635,2205,2225,2225,2200,4506
|
|
20231208,100900,61440070,2230,2230,2230,2230,0
|
|
20231208,100800,61440070,2230,2230,2230,2230,0
|
|
20231208,100700,61440070,2230,2235,2235,2230,8
|
|
20231208,100600,61422210,2210,2225,2225,2210,5105
|
|
20231208,100500,50103835,2225,2225,2225,2225,33
|
|
20231208,100400,50030410,2230,2230,2230,2230,1000
|
|
20231208,100300,47800410,2230,2230,2230,2230,1
|
|
20231208,100200,47798180,2240,2240,2240,2240,0
|
|
20231208,100100,47798180,2240,2235,2240,2225,3233
|
|
20231208,100000,40597380,2235,2235,2235,2235,20
|
|
20231208,095900,40552680,2235,2235,2235,2235,0
|
|
20231208,095800,40552680,2235,2235,2235,2235,0
|
|
20231208,095700,40552680,2235,2235,2235,2235,1
|
|
20231208,095600,40550445,2240,2240,2240,2240,0
|
|
20231208,095500,40550445,2240,2240,2240,2240,0
|
|
20231208,095400,40550445,2240,2240,2240,2240,0
|
|
20231208,095300,40550445,2240,2240,2240,2240,0
|
|
20231208,095200,40550445,2240,2240,2240,2240,2
|
|
20231208,095100,40545965,2240,2235,2240,2235,5
|
|
20231208,095000,40534770,2240,2240,2240,2240,100
|
|
20231208,094900,40310770,2240,2240,2240,2240,0
|
|
20231208,094800,40310770,2240,2240,2240,2240,0
|
|
20231208,094700,40310770,2240,2240,2240,2240,0
|
|
20231208,094600,40310770,2240,2240,2240,2240,0
|
|
20231208,094500,40310770,2240,2240,2240,2240,0
|
|
20231208,094400,40310770,2240,2240,2240,2240,0
|
|
20231208,094300,40310770,2240,2240,2240,2240,4
|
|
20231208,094200,40301810,2240,2235,2240,2235,46
|
|
20231208,094100,40198995,2240,2240,2240,2240,100
|
|
20231208,094000,39974995,2240,2240,2240,2240,187
|
|
20231208,093900,39556115,2245,2245,2245,2245,100
|
|
20231208,093800,39331615,2245,2240,2245,2240,1138
|
|
20231208,093700,36779875,2235,2235,2235,2235,0
|
|
20231208,093600,36779875,2235,2235,2235,2235,1
|
|
20231208,093500,36777640,2240,2240,2240,2240,0
|
|
20231208,093400,36777640,2240,2240,2240,2240,504
|
|
20231208,093300,35648680,2240,2240,2240,2240,1
|
|
20231208,093200,35646440,2235,2240,2240,2235,1700
|
|
20231208,093100,31846920,2240,2240,2240,2240,100
|
|
20231208,093000,31622920,2245,2245,2245,2245,0
|
|
20231208,092900,31622920,2245,2245,2245,2245,348
|
|
20231208,092800,30841660,2245,2245,2245,2245,0
|
|
20231208,092700,30841660,2245,2245,2245,2245,100
|
|
20231208,092600,30617160,2245,2250,2250,2245,521
|
|
20231208,092500,29444915,2250,2245,2250,2245,1099
|
|
20231208,092400,26974945,2245,2240,2245,2240,201
|
|
20231208,092300,26524200,2240,2240,2240,2240,177
|
|
20231208,092200,26127720,2240,2240,2240,2240,3
|
|
20231208,092100,26121000,2240,2240,2240,2240,336
|
|
20231208,092000,25368360,2240,2240,2240,2240,2006
|
|
20231208,091900,20874920,2235,2240,2240,2235,581
|
|
20231208,091800,19576010,2240,2240,2240,2240,68
|
|
20231208,091700,19423690,2240,2235,2240,2235,1205
|
|
20231208,091600,16730485,2230,2230,2230,2230,0
|
|
20231208,091500,16730485,2230,2230,2230,2230,4
|
|
20231208,091400,16721565,2230,2230,2230,2230,279
|
|
20231208,091300,16099395,2230,2225,2230,2225,1063
|
|
20231208,091200,13733195,2225,2225,2225,2225,4
|
|
20231208,091100,13724295,2225,2225,2225,2225,140
|
|
20231208,091000,13412795,2225,2225,2225,2225,0
|
|
20231208,090900,13412795,2225,2225,2225,2225,103
|
|
20231208,090800,13183620,2225,2225,2225,2225,107
|
|
20231208,090700,12945545,2225,2225,2225,2225,2461
|
|
20231208,090600,7469820,2225,2220,2225,2220,12
|
|
20231208,090500,7443125,2225,2225,2225,2225,13
|
|
20231208,090400,7414200,2220,2220,2220,2220,0
|
|
20231208,090300,7414200,2220,2220,2220,2220,0
|
|
20231208,090200,7414200,2220,2225,2225,2220,551
|
|
20231208,090100,6188250,2230,2230,2230,2230,1
|
|
20231208,090000,6186020,2230,2230,2230,2230,2774
|