676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201300,268635815,3205,3205,3205,3205,6943
|
|
20231206,201200,268635815,3205,3205,3205,3205,0
|
|
20231206,201100,268635815,3205,3205,3205,3205,0
|
|
20231206,201000,268635815,3205,3205,3205,3205,0
|
|
20231206,200900,268635815,3205,3205,3205,3205,0
|
|
20231206,200800,268635815,3205,3205,3205,3205,0
|
|
20231206,200700,268635815,3205,3205,3205,3205,0
|
|
20231206,200600,268635815,3205,3205,3205,3205,0
|
|
20231206,200500,268635815,3205,3205,3205,3205,0
|
|
20231206,200400,268635815,3205,3205,3205,3205,0
|
|
20231206,200300,268635815,3205,3205,3205,3205,0
|
|
20231206,200200,268635815,3205,3205,3205,3205,0
|
|
20231206,200100,268635815,3205,3205,3205,3205,0
|
|
20231206,200000,268635815,3205,3205,3205,3205,0
|
|
20231206,195900,268635815,3205,3205,3205,3205,0
|
|
20231206,195800,268635815,3205,3205,3205,3205,0
|
|
20231206,195700,268635815,3205,3205,3205,3205,0
|
|
20231206,195600,268635815,3205,3205,3205,3205,0
|
|
20231206,195500,268635815,3205,3205,3205,3205,0
|
|
20231206,195400,268635815,3205,3205,3205,3205,0
|
|
20231206,195300,268635815,3205,3205,3205,3205,0
|
|
20231206,195200,268635815,3205,3205,3205,3205,0
|
|
20231206,195100,268635815,3205,3205,3205,3205,0
|
|
20231206,195000,268635815,3205,3205,3205,3205,0
|
|
20231206,194900,268635815,3205,3205,3205,3205,0
|
|
20231206,194800,268635815,3205,3205,3205,3205,0
|
|
20231206,194700,268635815,3205,3205,3205,3205,0
|
|
20231206,194600,268635815,3205,3205,3205,3205,0
|
|
20231206,194500,268635815,3205,3205,3205,3205,0
|
|
20231206,194400,268635815,3205,3205,3205,3205,0
|
|
20231206,194300,268635815,3205,3205,3205,3205,6943
|
|
20231206,194200,268635815,3205,3205,3205,3205,0
|
|
20231206,194100,268635815,3205,3205,3205,3205,0
|
|
20231206,194000,268635815,3205,3205,3205,3205,0
|
|
20231206,193900,268635815,3205,3205,3205,3205,0
|
|
20231206,193800,268635815,3205,3205,3205,3205,0
|
|
20231206,193700,268635815,3205,3205,3205,3205,0
|
|
20231206,193600,268635815,3205,3205,3205,3205,0
|
|
20231206,193500,268635815,3205,3205,3205,3205,0
|
|
20231206,193400,268635815,3205,3205,3205,3205,0
|
|
20231206,193300,268635815,3205,3205,3205,3205,0
|
|
20231206,193200,268635815,3205,3205,3205,3205,0
|
|
20231206,193100,268635815,3205,3205,3205,3205,0
|
|
20231206,193000,268635815,3205,3205,3205,3205,0
|
|
20231206,192900,268635815,3205,3205,3205,3205,0
|
|
20231206,192800,268635815,3205,3205,3205,3205,0
|
|
20231206,192700,268635815,3205,3205,3205,3205,0
|
|
20231206,192600,268635815,3205,3205,3205,3205,0
|
|
20231206,192500,268635815,3205,3205,3205,3205,0
|
|
20231206,192400,268635815,3205,3205,3205,3205,0
|
|
20231206,192300,268635815,3205,3205,3205,3205,0
|
|
20231206,192200,268635815,3205,3205,3205,3205,0
|
|
20231206,192100,268635815,3205,3205,3205,3205,0
|
|
20231206,192000,268635815,3205,3205,3205,3205,0
|
|
20231206,191900,268635815,3205,3205,3205,3205,0
|
|
20231206,191800,268635815,3205,3205,3205,3205,0
|
|
20231206,191700,268635815,3205,3205,3205,3205,0
|
|
20231206,191600,268635815,3205,3205,3205,3205,0
|
|
20231206,191500,268635815,3205,3205,3205,3205,0
|
|
20231206,191400,268635815,3205,3205,3205,3205,0
|
|
20231206,191300,268635815,3205,3205,3205,3205,6943
|
|
20231206,191200,268635815,3205,3205,3205,3205,0
|
|
20231206,191100,268635815,3205,3205,3205,3205,0
|
|
20231206,191000,268635815,3205,3205,3205,3205,0
|
|
20231206,190900,268635815,3205,3205,3205,3205,0
|
|
20231206,190800,268635815,3205,3205,3205,3205,0
|
|
20231206,190700,268635815,3205,3205,3205,3205,0
|
|
20231206,190600,268635815,3205,3205,3205,3205,0
|
|
20231206,190500,268635815,3205,3205,3205,3205,0
|
|
20231206,190400,268635815,3205,3205,3205,3205,0
|
|
20231206,190300,268635815,3205,3205,3205,3205,0
|
|
20231206,190200,268635815,3205,3205,3205,3205,0
|
|
20231206,190100,268635815,3205,3205,3205,3205,0
|
|
20231206,190000,268635815,3205,3205,3205,3205,0
|
|
20231206,185900,268635815,3205,3205,3205,3205,0
|
|
20231206,185800,268635815,3205,3205,3205,3205,0
|
|
20231206,185700,268635815,3205,3205,3205,3205,0
|
|
20231206,185600,268635815,3205,3205,3205,3205,0
|
|
20231206,185500,268635815,3205,3205,3205,3205,0
|
|
20231206,185400,268635815,3205,3205,3205,3205,0
|
|
20231206,185300,268635815,3205,3205,3205,3205,0
|
|
20231206,185200,268635815,3205,3205,3205,3205,0
|
|
20231206,185100,268635815,3205,3205,3205,3205,0
|
|
20231206,185000,268635815,3205,3205,3205,3205,0
|
|
20231206,184900,268635815,3205,3205,3205,3205,0
|
|
20231206,184800,268635815,3205,3205,3205,3205,0
|
|
20231206,184700,268635815,3205,3205,3205,3205,0
|
|
20231206,184600,268635815,3205,3205,3205,3205,0
|
|
20231206,184500,268635815,3205,3205,3205,3205,0
|
|
20231206,184400,268635815,3205,3205,3205,3205,0
|
|
20231206,184300,268635815,3205,3205,3205,3205,6943
|
|
20231206,184200,268635815,3205,3205,3205,3205,0
|
|
20231206,184100,268635815,3205,3205,3205,3205,0
|
|
20231206,184000,268635815,3205,3205,3205,3205,0
|
|
20231206,183900,268635815,3205,3205,3205,3205,0
|
|
20231206,183800,268635815,3205,3205,3205,3205,0
|
|
20231206,183700,268635815,3205,3205,3205,3205,0
|
|
20231206,183600,268635815,3205,3205,3205,3205,0
|
|
20231206,183500,268635815,3205,3205,3205,3205,0
|
|
20231206,183400,268635815,3205,3205,3205,3205,0
|
|
20231206,183300,268635815,3205,3205,3205,3205,0
|
|
20231206,183200,268635815,3205,3205,3205,3205,0
|
|
20231206,183100,268635815,3205,3205,3205,3205,0
|
|
20231206,183000,268635815,3205,3205,3205,3205,0
|
|
20231206,182900,268635815,3205,3205,3205,3205,0
|
|
20231206,182800,268635815,3205,3205,3205,3205,0
|
|
20231206,182700,268635815,3205,3205,3205,3205,0
|
|
20231206,182600,268635815,3205,3205,3205,3205,0
|
|
20231206,182500,268635815,3205,3205,3205,3205,0
|
|
20231206,182400,268635815,3205,3205,3205,3205,0
|
|
20231206,182300,268635815,3205,3205,3205,3205,0
|
|
20231206,182200,268635815,3205,3205,3205,3205,0
|
|
20231206,182100,268635815,3205,3205,3205,3205,0
|
|
20231206,182000,268635815,3205,3205,3205,3205,0
|
|
20231206,181900,268635815,3205,3205,3205,3205,0
|
|
20231206,181800,268635815,3205,3205,3205,3205,0
|
|
20231206,181700,268635815,3205,3205,3205,3205,0
|
|
20231206,181600,268635815,3205,3205,3205,3205,0
|
|
20231206,181500,268635815,3205,3205,3205,3205,0
|
|
20231206,181400,268635815,3205,3205,3205,3205,0
|
|
20231206,181300,268635815,3205,3205,3205,3205,6943
|
|
20231206,181200,268635815,3205,3205,3205,3205,0
|
|
20231206,181100,268635815,3205,3205,3205,3205,0
|
|
20231206,181000,268635815,3205,3205,3205,3205,0
|
|
20231206,180900,268635815,3205,3205,3205,3205,0
|
|
20231206,180800,268635815,3205,3205,3205,3205,0
|
|
20231206,180700,268635815,3205,3205,3205,3205,0
|
|
20231206,180600,268635815,3205,3205,3205,3205,0
|
|
20231206,180500,268635815,3205,3205,3205,3205,0
|
|
20231206,180400,268635815,3205,3205,3205,3205,0
|
|
20231206,180300,268635815,3205,3205,3205,3205,0
|
|
20231206,180200,268635815,3205,3205,3205,3205,0
|
|
20231206,180100,268635815,3205,3205,3205,3205,0
|
|
20231206,180000,268635815,3205,3205,3205,3205,0
|
|
20231206,175900,268635815,3205,3205,3205,3205,0
|
|
20231206,175800,268635815,3205,3205,3205,3205,0
|
|
20231206,175700,268635815,3205,3205,3205,3205,0
|
|
20231206,175600,268635815,3205,3205,3205,3205,0
|
|
20231206,175500,268635815,3205,3205,3205,3205,0
|
|
20231206,175400,268635815,3205,3205,3205,3205,0
|
|
20231206,175300,268635815,3205,3205,3205,3205,0
|
|
20231206,175200,268635815,3205,3205,3205,3205,0
|
|
20231206,175100,268635815,3205,3205,3205,3205,0
|
|
20231206,175000,268635815,3205,3205,3205,3205,0
|
|
20231206,174900,268635815,3205,3205,3205,3205,0
|
|
20231206,174800,268635815,3205,3205,3205,3205,0
|
|
20231206,174700,268635815,3205,3205,3205,3205,0
|
|
20231206,174600,268635815,3205,3205,3205,3205,0
|
|
20231206,174500,268635815,3205,3205,3205,3205,0
|
|
20231206,174400,268635815,3205,3205,3205,3205,0
|
|
20231206,174300,268635815,3205,3205,3205,3205,6943
|
|
20231206,174200,268635815,3205,3205,3205,3205,0
|
|
20231206,174100,268635815,3205,3205,3205,3205,0
|
|
20231206,174000,268635815,3205,3205,3205,3205,0
|
|
20231206,173900,268635815,3205,3205,3205,3205,0
|
|
20231206,173800,268635815,3205,3205,3205,3205,0
|
|
20231206,173700,268635815,3205,3205,3205,3205,0
|
|
20231206,173600,268635815,3205,3205,3205,3205,0
|
|
20231206,173500,268635815,3205,3205,3205,3205,0
|
|
20231206,173400,268635815,3205,3205,3205,3205,0
|
|
20231206,173300,268635815,3205,3205,3205,3205,0
|
|
20231206,173200,268635815,3205,3205,3205,3205,0
|
|
20231206,173100,268635815,3205,3205,3205,3205,0
|
|
20231206,173000,268635815,3205,3205,3205,3205,0
|
|
20231206,172900,268635815,3205,3205,3205,3205,0
|
|
20231206,172800,268635815,3205,3205,3205,3205,0
|
|
20231206,172700,268635815,3205,3205,3205,3205,0
|
|
20231206,172600,268635815,3205,3205,3205,3205,0
|
|
20231206,172500,268635815,3205,3205,3205,3205,0
|
|
20231206,172400,268635815,3205,3205,3205,3205,0
|
|
20231206,172300,268635815,3205,3205,3205,3205,0
|
|
20231206,172200,268635815,3205,3205,3205,3205,0
|
|
20231206,172100,268635815,3205,3205,3205,3205,0
|
|
20231206,172000,268635815,3205,3205,3205,3205,0
|
|
20231206,171900,268635815,3205,3205,3205,3205,0
|
|
20231206,171800,268635815,3205,3205,3205,3205,0
|
|
20231206,171700,268635815,3205,3205,3205,3205,0
|
|
20231206,171600,268635815,3205,3205,3205,3205,0
|
|
20231206,171500,268635815,3205,3205,3205,3205,0
|
|
20231206,171400,268635815,3205,3205,3205,3205,0
|
|
20231206,171300,268635815,3205,3205,3205,3205,6943
|
|
20231206,171200,268635815,3205,3205,3205,3205,0
|
|
20231206,171100,268635815,3205,3205,3205,3205,0
|
|
20231206,171000,268635815,3205,3205,3205,3205,0
|
|
20231206,170900,268635815,3205,3205,3205,3205,0
|
|
20231206,170800,268635815,3205,3205,3205,3205,0
|
|
20231206,170700,268635815,3205,3205,3205,3205,0
|
|
20231206,170600,268635815,3205,3205,3205,3205,0
|
|
20231206,170500,268635815,3205,3205,3205,3205,0
|
|
20231206,170400,268635815,3205,3205,3205,3205,0
|
|
20231206,170300,268635815,3205,3205,3205,3205,0
|
|
20231206,170200,268635815,3205,3205,3205,3205,0
|
|
20231206,170100,268635815,3205,3205,3205,3205,0
|
|
20231206,170000,268635815,3205,3205,3205,3205,0
|
|
20231206,165900,268635815,3205,3205,3205,3205,0
|
|
20231206,165800,268635815,3205,3205,3205,3205,0
|
|
20231206,165700,268635815,3205,3205,3205,3205,0
|
|
20231206,165600,268635815,3205,3205,3205,3205,0
|
|
20231206,165500,268635815,3205,3205,3205,3205,0
|
|
20231206,165400,268635815,3205,3205,3205,3205,0
|
|
20231206,165300,268635815,3205,3205,3205,3205,0
|
|
20231206,165200,268635815,3205,3205,3205,3205,0
|
|
20231206,165100,268635815,3205,3205,3205,3205,0
|
|
20231206,165000,268635815,3205,3205,3205,3205,0
|
|
20231206,164900,268635815,3205,3205,3205,3205,0
|
|
20231206,164800,268635815,3205,3205,3205,3205,0
|
|
20231206,164700,268635815,3205,3205,3205,3205,0
|
|
20231206,164600,268635815,3205,3205,3205,3205,0
|
|
20231206,164500,268635815,3205,3205,3205,3205,0
|
|
20231206,164400,268635815,3205,3205,3205,3205,0
|
|
20231206,164300,268635815,3205,3205,3205,3205,6943
|
|
20231206,164200,268635815,3205,3205,3205,3205,0
|
|
20231206,164100,268635815,3205,3205,3205,3205,0
|
|
20231206,164000,268635815,3205,3205,3205,3205,0
|
|
20231206,163900,268635815,3205,3205,3205,3205,0
|
|
20231206,163800,268635815,3205,3205,3205,3205,0
|
|
20231206,163700,268635815,3205,3205,3205,3205,0
|
|
20231206,163600,268635815,3205,3205,3205,3205,0
|
|
20231206,163500,268635815,3205,3205,3205,3205,0
|
|
20231206,163400,268635815,3205,3205,3205,3205,0
|
|
20231206,163300,268635815,3205,3205,3205,3205,0
|
|
20231206,163200,268635815,3205,3205,3205,3205,0
|
|
20231206,163100,268635815,3205,3205,3205,3205,0
|
|
20231206,163000,268635815,3205,3205,3205,3205,0
|
|
20231206,162900,268635815,3205,3205,3205,3205,0
|
|
20231206,162800,268635815,3205,3205,3205,3205,0
|
|
20231206,162700,268635815,3205,3205,3205,3205,0
|
|
20231206,162600,268635815,3205,3205,3205,3205,0
|
|
20231206,162500,268635815,3205,3205,3205,3205,0
|
|
20231206,162400,268635815,3205,3205,3205,3205,0
|
|
20231206,162300,268635815,3205,3205,3205,3205,0
|
|
20231206,162200,268635815,3205,3205,3205,3205,0
|
|
20231206,162100,268635815,3205,3205,3205,3205,0
|
|
20231206,162000,268635815,3205,3205,3205,3205,0
|
|
20231206,161900,268635815,3205,3205,3205,3205,0
|
|
20231206,161800,268635815,3205,3205,3205,3205,0
|
|
20231206,161700,268635815,3205,3205,3205,3205,0
|
|
20231206,161600,268635815,3205,3205,3205,3205,0
|
|
20231206,161500,268635815,3205,3205,3205,3205,0
|
|
20231206,161400,268635815,3205,3205,3205,3205,0
|
|
20231206,161300,268635815,3205,3205,3205,3205,6943
|
|
20231206,161200,268635815,3205,3205,3205,3205,0
|
|
20231206,161100,268635815,3205,3205,3205,3205,0
|
|
20231206,161000,268635815,3205,3205,3205,3205,0
|
|
20231206,160900,268635815,3205,3205,3205,3205,0
|
|
20231206,160800,268635815,3205,3205,3205,3205,0
|
|
20231206,160700,268635815,3205,3205,3205,3205,0
|
|
20231206,160600,268635815,3205,3205,3205,3205,0
|
|
20231206,160500,268635815,3205,3205,3205,3205,0
|
|
20231206,160400,268635815,3205,3205,3205,3205,0
|
|
20231206,160300,268635815,3205,3205,3205,3205,0
|
|
20231206,160200,268635815,3205,3205,3205,3205,0
|
|
20231206,160100,268635815,3205,3205,3205,3205,0
|
|
20231206,160000,268635815,3205,3205,3205,3205,0
|
|
20231206,155900,268635815,3205,3205,3205,3205,0
|
|
20231206,155800,268635815,3205,3205,3205,3205,0
|
|
20231206,155700,268635815,3205,3205,3205,3205,0
|
|
20231206,155600,268635815,3205,3205,3205,3205,0
|
|
20231206,155500,268635815,3205,3205,3205,3205,0
|
|
20231206,155400,268635815,3205,3205,3205,3205,0
|
|
20231206,155300,268635815,3205,3205,3205,3205,0
|
|
20231206,155200,268635815,3205,3205,3205,3205,0
|
|
20231206,155100,268635815,3205,3205,3205,3205,0
|
|
20231206,155000,268635815,3205,3205,3205,3205,0
|
|
20231206,154900,268635815,3205,3205,3205,3205,0
|
|
20231206,154800,268635815,3205,3205,3205,3205,0
|
|
20231206,154700,268635815,3205,3205,3205,3205,0
|
|
20231206,154600,268635815,3205,3205,3205,3205,0
|
|
20231206,154500,268635815,3205,3205,3205,3205,0
|
|
20231206,154400,268635815,3205,3205,3205,3205,0
|
|
20231206,154300,268635815,3205,3205,3205,3205,6943
|
|
20231206,154200,268635815,3205,3205,3205,3205,0
|
|
20231206,154100,268635815,3205,3205,3205,3205,0
|
|
20231206,154000,268635815,3205,3205,3205,3205,0
|
|
20231206,153900,268635815,3205,3205,3205,3205,0
|
|
20231206,153800,268635815,3205,3205,3205,3205,0
|
|
20231206,153700,268635815,3205,3205,3205,3205,0
|
|
20231206,153600,268635815,3205,3205,3205,3205,0
|
|
20231206,153500,268635815,3205,3205,3205,3205,0
|
|
20231206,153400,268635815,3205,3205,3205,3205,0
|
|
20231206,153300,268635815,3205,3205,3205,3205,0
|
|
20231206,153200,268635815,3205,3205,3205,3205,0
|
|
20231206,153100,268635815,3205,3205,3205,3205,0
|
|
20231206,153000,268635815,3205,3205,3205,3205,6943
|
|
20231206,152900,246383500,3200,3200,3200,3200,0
|
|
20231206,152800,246383500,3200,3200,3200,3200,0
|
|
20231206,152700,246383500,3200,3200,3200,3200,0
|
|
20231206,152600,246383500,3200,3200,3200,3200,0
|
|
20231206,152500,246383500,3200,3200,3200,3200,0
|
|
20231206,152400,246383500,3200,3200,3200,3200,0
|
|
20231206,152300,246383500,3200,3200,3200,3200,0
|
|
20231206,152200,246383500,3200,3200,3200,3200,0
|
|
20231206,152100,246383500,3200,3200,3200,3200,0
|
|
20231206,152000,246383500,3200,3200,3200,3200,0
|
|
20231206,151900,246383500,3200,3200,3200,3200,0
|
|
20231206,151800,246383500,3200,3200,3200,3200,0
|
|
20231206,151700,246383500,3200,3200,3200,3200,0
|
|
20231206,151600,246383500,3200,3200,3200,3200,2
|
|
20231206,151500,246377100,3200,3200,3200,3200,2
|
|
20231206,151400,246370700,3200,3200,3200,3200,0
|
|
20231206,151300,246370700,3200,3200,3200,3200,0
|
|
20231206,151200,246370700,3200,3200,3200,3200,67
|
|
20231206,151100,246156300,3200,3200,3200,3200,187
|
|
20231206,151000,245557900,3200,3195,3200,3195,70
|
|
20231206,150900,245334110,3195,3195,3195,3195,0
|
|
20231206,150800,245334110,3195,3195,3195,3195,519
|
|
20231206,150700,243675905,3195,3195,3195,3195,1281
|
|
20231206,150600,239583110,3200,3200,3200,3200,0
|
|
20231206,150500,239583110,3200,3200,3200,3200,0
|
|
20231206,150400,239583110,3200,3190,3200,3190,202
|
|
20231206,150300,238938710,3190,3190,3190,3190,0
|
|
20231206,150200,238938710,3190,3195,3195,3190,140
|
|
20231206,150100,238491860,3190,3190,3190,3190,0
|
|
20231206,150000,238491860,3190,3190,3190,3190,0
|
|
20231206,145900,238491860,3190,3190,3190,3190,0
|
|
20231206,145800,238491860,3190,3190,3190,3190,0
|
|
20231206,145700,238491860,3190,3190,3190,3190,0
|
|
20231206,145600,238491860,3190,3190,3190,3190,0
|
|
20231206,145500,238491860,3190,3190,3190,3190,0
|
|
20231206,145400,238491860,3190,3190,3190,3190,0
|
|
20231206,145300,238491860,3190,3190,3190,3190,0
|
|
20231206,145200,238491860,3190,3190,3190,3190,126
|
|
20231206,145100,238089920,3190,3190,3190,3190,0
|
|
20231206,145000,238089920,3190,3190,3190,3190,249
|
|
20231206,144900,237295610,3190,3190,3190,3190,0
|
|
20231206,144800,237295610,3190,3190,3190,3190,0
|
|
20231206,144700,237295610,3190,3190,3190,3190,10000
|
|
20231206,144600,205395610,3195,3195,3195,3195,0
|
|
20231206,144500,205395610,3195,3195,3195,3195,0
|
|
20231206,144400,205395610,3195,3195,3195,3195,0
|
|
20231206,144300,205395610,3195,3195,3195,3195,0
|
|
20231206,144200,205395610,3195,3195,3195,3195,350
|
|
20231206,144100,204277360,3195,3195,3195,3195,0
|
|
20231206,144000,204277360,3195,3195,3195,3195,0
|
|
20231206,143900,204277360,3195,3195,3195,3195,717
|
|
20231206,143800,201986545,3195,3195,3195,3195,0
|
|
20231206,143700,201986545,3195,3195,3195,3195,0
|
|
20231206,143600,201986545,3195,3195,3195,3195,1
|
|
20231206,143500,201983350,3190,3190,3190,3190,0
|
|
20231206,143400,201983350,3190,3190,3190,3190,0
|
|
20231206,143300,201983350,3190,3190,3190,3190,0
|
|
20231206,143200,201983350,3190,3195,3195,3190,71
|
|
20231206,143100,201756755,3195,3200,3200,3195,2549
|
|
20231206,143000,193600665,3195,3195,3195,3195,0
|
|
20231206,142900,193600665,3195,3195,3195,3195,0
|
|
20231206,142800,193600665,3195,3195,3195,3195,0
|
|
20231206,142700,193600665,3195,3195,3195,3195,135
|
|
20231206,142600,193169340,3195,3195,3195,3195,61
|
|
20231206,142500,192974445,3195,3195,3195,3195,0
|
|
20231206,142400,192974445,3195,3195,3195,3195,0
|
|
20231206,142300,192974445,3195,3195,3195,3195,0
|
|
20231206,142200,192974445,3195,3195,3195,3195,25
|
|
20231206,142100,192894570,3195,3195,3195,3195,0
|
|
20231206,142000,192894570,3195,3195,3195,3195,0
|
|
20231206,141900,192894570,3195,3195,3195,3195,2
|
|
20231206,141800,192888180,3195,3195,3195,3195,2
|
|
20231206,141700,192881790,3195,3195,3195,3195,0
|
|
20231206,141600,192881790,3195,3195,3195,3195,0
|
|
20231206,141500,192881790,3195,3195,3195,3195,337
|
|
20231206,141400,191805075,3195,3195,3195,3195,50
|
|
20231206,141300,191645325,3195,3195,3195,3195,0
|
|
20231206,141200,191645325,3195,3195,3195,3195,0
|
|
20231206,141100,191645325,3195,3195,3195,3195,0
|
|
20231206,141000,191645325,3195,3195,3195,3195,2261
|
|
20231206,140900,184421430,3195,3195,3195,3195,246
|
|
20231206,140800,183635460,3195,3195,3195,3195,0
|
|
20231206,140700,183635460,3195,3195,3195,3195,0
|
|
20231206,140600,183635460,3195,3195,3195,3195,0
|
|
20231206,140500,183635460,3195,3195,3195,3195,35
|
|
20231206,140400,183523635,3195,3195,3195,3195,0
|
|
20231206,140300,183523635,3195,3195,3195,3195,0
|
|
20231206,140200,183523635,3195,3195,3195,3195,0
|
|
20231206,140100,183523635,3195,3195,3195,3195,0
|
|
20231206,140000,183523635,3195,3195,3195,3195,0
|
|
20231206,135900,183523635,3195,3195,3195,3195,0
|
|
20231206,135800,183523635,3195,3195,3195,3195,0
|
|
20231206,135700,183523635,3195,3195,3195,3195,0
|
|
20231206,135600,183523635,3195,3195,3195,3195,0
|
|
20231206,135500,183523635,3195,3195,3195,3195,0
|
|
20231206,135400,183523635,3195,3195,3195,3195,0
|
|
20231206,135300,183523635,3195,3195,3195,3195,1194
|
|
20231206,135200,179708805,3200,3200,3200,3200,1
|
|
20231206,135100,179705605,3200,3200,3200,3200,5
|
|
20231206,135000,179689605,3205,3205,3205,3205,0
|
|
20231206,134900,179689605,3205,3205,3205,3205,0
|
|
20231206,134800,179689605,3205,3205,3205,3205,10
|
|
20231206,134700,179657555,3205,3205,3205,3205,50
|
|
20231206,134600,179497305,3205,3205,3205,3205,50
|
|
20231206,134500,179337055,3195,3195,3195,3195,0
|
|
20231206,134400,179337055,3195,3195,3195,3195,0
|
|
20231206,134300,179337055,3195,3195,3195,3195,0
|
|
20231206,134200,179337055,3195,3200,3200,3195,673
|
|
20231206,134100,177186580,3200,3200,3200,3200,507
|
|
20231206,134000,175564180,3195,3195,3195,3195,0
|
|
20231206,133900,175564180,3195,3195,3195,3195,0
|
|
20231206,133800,175564180,3195,3195,3195,3195,0
|
|
20231206,133700,175564180,3195,3195,3195,3195,0
|
|
20231206,133600,175564180,3195,3195,3195,3195,0
|
|
20231206,133500,175564180,3195,3195,3195,3195,0
|
|
20231206,133400,175564180,3195,3195,3195,3195,0
|
|
20231206,133300,175564180,3195,3195,3195,3195,0
|
|
20231206,133200,175564180,3195,3195,3195,3195,1
|
|
20231206,133100,175560985,3195,3195,3195,3195,0
|
|
20231206,133000,175560985,3195,3195,3195,3195,150
|
|
20231206,132900,175081735,3195,3200,3200,3195,1000
|
|
20231206,132800,171885770,3205,3205,3205,3205,0
|
|
20231206,132700,171885770,3205,3205,3205,3205,77
|
|
20231206,132600,171638985,3205,3205,3205,3205,0
|
|
20231206,132500,171638985,3205,3205,3205,3205,0
|
|
20231206,132400,171638985,3205,3205,3205,3205,0
|
|
20231206,132300,171638985,3205,3205,3205,3205,0
|
|
20231206,132200,171638985,3205,3205,3205,3205,2
|
|
20231206,132100,171632575,3205,3205,3205,3205,0
|
|
20231206,132000,171632575,3205,3205,3205,3205,0
|
|
20231206,131900,171632575,3205,3205,3205,3205,0
|
|
20231206,131800,171632575,3205,3205,3205,3205,0
|
|
20231206,131700,171632575,3205,3205,3205,3205,0
|
|
20231206,131600,171632575,3205,3205,3205,3205,0
|
|
20231206,131500,171632575,3205,3205,3205,3205,0
|
|
20231206,131400,171632575,3205,3205,3205,3205,0
|
|
20231206,131300,171632575,3205,3205,3205,3205,0
|
|
20231206,131200,171632575,3205,3205,3205,3205,50
|
|
20231206,131100,171472325,3200,3200,3200,3200,0
|
|
20231206,131000,171472325,3200,3200,3200,3200,221
|
|
20231206,130900,170765125,3205,3205,3205,3205,0
|
|
20231206,130800,170765125,3205,3205,3205,3205,2
|
|
20231206,130700,170758715,3200,3200,3200,3200,0
|
|
20231206,130600,170758715,3200,3200,3200,3200,0
|
|
20231206,130500,170758715,3200,3200,3200,3200,170
|
|
20231206,130400,170214715,3205,3205,3205,3205,0
|
|
20231206,130300,170214715,3205,3205,3205,3205,5
|
|
20231206,130200,170198690,3205,3205,3205,3205,0
|
|
20231206,130100,170198690,3205,3205,3205,3205,0
|
|
20231206,130000,170198690,3205,3205,3205,3205,0
|
|
20231206,125900,170198690,3205,3205,3205,3205,2
|
|
20231206,125800,170192280,3200,3200,3200,3200,0
|
|
20231206,125700,170192280,3200,3200,3200,3200,0
|
|
20231206,125600,170192280,3200,3200,3200,3200,0
|
|
20231206,125500,170192280,3200,3200,3200,3200,0
|
|
20231206,125400,170192280,3200,3200,3200,3200,0
|
|
20231206,125300,170192280,3200,3200,3200,3200,0
|
|
20231206,125200,170192280,3200,3200,3200,3200,0
|
|
20231206,125100,170192280,3200,3200,3200,3200,3000
|
|
20231206,125000,160592280,3200,3205,3205,3200,340
|
|
20231206,124900,159504230,3205,3205,3205,3205,0
|
|
20231206,124800,159504230,3205,3205,3205,3205,0
|
|
20231206,124700,159504230,3205,3205,3205,3205,0
|
|
20231206,124600,159504230,3205,3205,3205,3205,0
|
|
20231206,124500,159504230,3205,3205,3205,3205,0
|
|
20231206,124400,159504230,3205,3205,3205,3205,0
|
|
20231206,124300,159504230,3205,3205,3205,3205,62
|
|
20231206,124200,159305520,3205,3205,3205,3205,0
|
|
20231206,124100,159305520,3205,3205,3205,3205,38
|
|
20231206,124000,159183730,3205,3205,3205,3205,0
|
|
20231206,123900,159183730,3205,3205,3205,3205,0
|
|
20231206,123800,159183730,3205,3205,3205,3205,0
|
|
20231206,123700,159183730,3205,3205,3205,3205,0
|
|
20231206,123600,159183730,3205,3205,3205,3205,0
|
|
20231206,123500,159183730,3205,3205,3205,3205,0
|
|
20231206,123400,159183730,3205,3205,3205,3205,0
|
|
20231206,123300,159183730,3205,3205,3205,3205,1
|
|
20231206,123200,159180525,3205,3205,3205,3205,0
|
|
20231206,123100,159180525,3205,3205,3205,3205,0
|
|
20231206,123000,159180525,3205,3205,3205,3205,0
|
|
20231206,122900,159180525,3205,3205,3205,3205,0
|
|
20231206,122800,159180525,3205,3205,3205,3205,0
|
|
20231206,122700,159180525,3205,3205,3205,3205,0
|
|
20231206,122600,159180525,3205,3205,3205,3205,0
|
|
20231206,122500,159180525,3205,3205,3205,3205,0
|
|
20231206,122400,159180525,3205,3205,3205,3205,0
|
|
20231206,122300,159180525,3205,3205,3205,3205,0
|
|
20231206,122200,159180525,3205,3205,3205,3205,0
|
|
20231206,122100,159180525,3205,3205,3205,3205,4
|
|
20231206,122000,159167705,3200,3200,3200,3200,0
|
|
20231206,121900,159167705,3200,3200,3200,3200,0
|
|
20231206,121800,159167705,3200,3200,3200,3200,0
|
|
20231206,121700,159167705,3200,3200,3200,3200,0
|
|
20231206,121600,159167705,3200,3200,3200,3200,0
|
|
20231206,121500,159167705,3200,3200,3200,3200,0
|
|
20231206,121400,159167705,3200,3200,3200,3200,0
|
|
20231206,121300,159167705,3200,3200,3200,3200,0
|
|
20231206,121200,159167705,3200,3200,3200,3200,0
|
|
20231206,121100,159167705,3200,3200,3200,3200,0
|
|
20231206,121000,159167705,3200,3200,3200,3200,0
|
|
20231206,120900,159167705,3200,3200,3200,3200,200
|
|
20231206,120800,158527705,3200,3200,3200,3200,0
|
|
20231206,120700,158527705,3200,3200,3200,3200,0
|
|
20231206,120600,158527705,3200,3200,3200,3200,0
|
|
20231206,120500,158527705,3200,3200,3200,3200,35
|
|
20231206,120400,158415705,3195,3195,3195,3195,0
|
|
20231206,120300,158415705,3195,3195,3195,3195,0
|
|
20231206,120200,158415705,3195,3195,3195,3195,0
|
|
20231206,120100,158415705,3195,3195,3195,3195,0
|
|
20231206,120000,158415705,3195,3195,3195,3195,500
|
|
20231206,115900,156818205,3195,3195,3195,3195,582
|
|
20231206,115800,154958715,3195,3195,3195,3195,2774
|
|
20231206,115700,146095785,3195,3195,3195,3195,473
|
|
20231206,115600,144584550,3200,3200,3200,3200,10
|
|
20231206,115500,144552550,3200,3195,3200,3195,29
|
|
20231206,115400,144459870,3195,3195,3195,3195,0
|
|
20231206,115300,144459870,3195,3195,3195,3195,0
|
|
20231206,115200,144459870,3195,3195,3195,3195,0
|
|
20231206,115100,144459870,3195,3200,3200,3195,10
|
|
20231206,115000,144427915,3205,3205,3205,3205,3
|
|
20231206,114900,144418300,3195,3195,3195,3195,200
|
|
20231206,114800,143779300,3200,3200,3200,3200,0
|
|
20231206,114700,143779300,3200,3200,3200,3200,0
|
|
20231206,114600,143779300,3200,3200,3200,3200,0
|
|
20231206,114500,143779300,3200,3200,3200,3200,0
|
|
20231206,114400,143779300,3200,3200,3200,3200,5
|
|
20231206,114300,143763300,3200,3200,3200,3200,0
|
|
20231206,114200,143763300,3200,3200,3200,3200,0
|
|
20231206,114100,143763300,3200,3200,3200,3200,0
|
|
20231206,114000,143763300,3200,3200,3200,3200,100
|
|
20231206,113900,143443300,3200,3200,3200,3200,10
|
|
20231206,113800,143411300,3200,3200,3200,3200,10
|
|
20231206,113700,143379300,3205,3200,3205,3200,12
|
|
20231206,113600,143340890,3200,3200,3200,3200,0
|
|
20231206,113500,143340890,3200,3200,3200,3200,10
|
|
20231206,113400,143308890,3195,3195,3195,3195,3000
|
|
20231206,113300,133723890,3200,3200,3200,3200,0
|
|
20231206,113200,133723890,3200,3200,3200,3200,0
|
|
20231206,113100,133723890,3200,3200,3200,3200,0
|
|
20231206,113000,133723890,3200,3200,3200,3200,0
|
|
20231206,112900,133723890,3200,3200,3200,3200,0
|
|
20231206,112800,133723890,3200,3200,3200,3200,218
|
|
20231206,112700,133026290,3200,3200,3200,3200,0
|
|
20231206,112600,133026290,3200,3200,3200,3200,0
|
|
20231206,112500,133026290,3200,3200,3200,3200,100
|
|
20231206,112400,132706290,3195,3195,3195,3195,10
|
|
20231206,112300,132674340,3195,3195,3195,3195,130
|
|
20231206,112200,132258990,3195,3195,3195,3195,0
|
|
20231206,112100,132258990,3195,3195,3195,3195,33
|
|
20231206,112000,132153555,3200,3200,3200,3200,0
|
|
20231206,111900,132153555,3200,3200,3200,3200,20
|
|
20231206,111800,132089555,3195,3195,3195,3195,0
|
|
20231206,111700,132089555,3195,3195,3195,3195,0
|
|
20231206,111600,132089555,3195,3195,3195,3195,135
|
|
20231206,111500,131658230,3195,3195,3195,3195,0
|
|
20231206,111400,131658230,3195,3195,3195,3195,0
|
|
20231206,111300,131658230,3195,3195,3195,3195,0
|
|
20231206,111200,131658230,3195,3195,3195,3195,1084
|
|
20231206,111100,128194850,3205,3205,3205,3205,0
|
|
20231206,111000,128194850,3205,3205,3205,3205,0
|
|
20231206,110900,128194850,3205,3205,3205,3205,0
|
|
20231206,110800,128194850,3205,3205,3205,3205,0
|
|
20231206,110700,128194850,3205,3205,3205,3205,5
|
|
20231206,110600,128178825,3195,3195,3195,3195,2500
|
|
20231206,110500,120191325,3200,3200,3200,3200,287
|
|
20231206,110400,119272925,3205,3205,3205,3205,0
|
|
20231206,110300,119272925,3205,3205,3205,3205,102
|
|
20231206,110200,118946015,3205,3205,3205,3205,0
|
|
20231206,110100,118946015,3205,3205,3205,3205,0
|
|
20231206,110000,118946015,3205,3205,3205,3205,0
|
|
20231206,105900,118946015,3205,3205,3205,3205,0
|
|
20231206,105800,118946015,3205,3205,3205,3205,0
|
|
20231206,105700,118946015,3205,3205,3205,3205,0
|
|
20231206,105600,118946015,3205,3205,3205,3205,0
|
|
20231206,105500,118946015,3205,3205,3205,3205,0
|
|
20231206,105400,118946015,3205,3205,3205,3205,0
|
|
20231206,105300,118946015,3205,3205,3205,3205,0
|
|
20231206,105200,118946015,3205,3205,3205,3205,0
|
|
20231206,105100,118946015,3205,3205,3205,3205,0
|
|
20231206,105000,118946015,3205,3205,3205,3205,0
|
|
20231206,104900,118946015,3205,3200,3205,3200,275
|
|
20231206,104800,118065975,3200,3200,3200,3200,30
|
|
20231206,104700,117969975,3200,3200,3200,3200,0
|
|
20231206,104600,117969975,3200,3200,3200,3200,35
|
|
20231206,104500,117857975,3195,3195,3195,3195,48
|
|
20231206,104400,117704615,3195,3195,3195,3195,0
|
|
20231206,104300,117704615,3195,3195,3195,3195,1
|
|
20231206,104200,117701420,3200,3200,3200,3200,0
|
|
20231206,104100,117701420,3200,3200,3200,3200,37
|
|
20231206,104000,117583020,3200,3200,3200,3200,0
|
|
20231206,103900,117583020,3200,3200,3200,3200,0
|
|
20231206,103800,117583020,3200,3200,3200,3200,1003
|
|
20231206,103700,114373420,3190,3200,3200,3190,2003
|
|
20231206,103600,107983820,3190,3190,3190,3190,0
|
|
20231206,103500,107983820,3190,3190,3190,3190,0
|
|
20231206,103400,107983820,3190,3190,3190,3190,0
|
|
20231206,103300,107983820,3190,3190,3190,3190,0
|
|
20231206,103200,107983820,3190,3190,3190,3190,2
|
|
20231206,103100,107977440,3200,3200,3200,3200,21
|
|
20231206,103000,107910240,3200,3200,3200,3200,0
|
|
20231206,102900,107910240,3200,3200,3200,3200,0
|
|
20231206,102800,107910240,3200,3200,3200,3200,0
|
|
20231206,102700,107910240,3200,3200,3200,3200,3
|
|
20231206,102600,107900640,3185,3185,3185,3185,0
|
|
20231206,102500,107900640,3185,3195,3195,3185,10000
|
|
20231206,102400,76027715,3200,3200,3200,3200,4
|
|
20231206,102300,76014915,3200,3195,3200,3195,12
|
|
20231206,102200,75976565,3195,3195,3195,3195,10
|
|
20231206,102100,75944615,3195,3195,3195,3195,200
|
|
20231206,102000,75305615,3200,3200,3200,3200,0
|
|
20231206,101900,75305615,3200,3200,3200,3200,0
|
|
20231206,101800,75305615,3200,3200,3200,3200,0
|
|
20231206,101700,75305615,3200,3200,3200,3200,0
|
|
20231206,101600,75305615,3200,3200,3200,3200,0
|
|
20231206,101500,75305615,3200,3200,3200,3200,2
|
|
20231206,101400,75299215,3195,3195,3195,3195,0
|
|
20231206,101300,75299215,3195,3195,3195,3195,1000
|
|
20231206,101200,72104215,3200,3200,3200,3200,1
|
|
20231206,101100,72101015,3200,3200,3200,3200,13
|
|
20231206,101000,72059415,3195,3195,3195,3195,0
|
|
20231206,100900,72059415,3195,3195,3195,3195,0
|
|
20231206,100800,72059415,3195,3195,3195,3195,10
|
|
20231206,100700,72027465,3200,3200,3200,3200,60
|
|
20231206,100600,71835465,3200,3200,3200,3200,40
|
|
20231206,100500,71707465,3200,3200,3200,3200,0
|
|
20231206,100400,71707465,3200,3200,3200,3200,0
|
|
20231206,100300,71707465,3200,3200,3200,3200,20
|
|
20231206,100200,71643465,3195,3190,3195,3190,639
|
|
20231206,100100,69602860,3190,3190,3190,3190,115
|
|
20231206,100000,69236010,3195,3195,3195,3195,0
|
|
20231206,095900,69236010,3195,3195,3195,3195,0
|
|
20231206,095800,69236010,3195,3195,3195,3195,30
|
|
20231206,095700,69140160,3195,3195,3195,3195,215
|
|
20231206,095600,68453235,3190,3190,3190,3190,0
|
|
20231206,095500,68453235,3190,3195,3195,3190,101
|
|
20231206,095400,68130545,3200,3200,3200,3200,0
|
|
20231206,095300,68130545,3200,3200,3200,3200,0
|
|
20231206,095200,68130545,3200,3195,3200,3195,476
|
|
20231206,095100,66609225,3190,3195,3195,3190,32
|
|
20231206,095000,66507025,3195,3195,3195,3195,100
|
|
20231206,094900,66187525,3195,3195,3195,3195,0
|
|
20231206,094800,66187525,3195,3195,3195,3195,1
|
|
20231206,094700,66184330,3190,3190,3190,3190,0
|
|
20231206,094600,66184330,3190,3190,3190,3190,30
|
|
20231206,094500,66088630,3195,3195,3195,3195,3
|
|
20231206,094400,66079045,3195,3195,3195,3195,7
|
|
20231206,094300,66056680,3195,3190,3195,3190,2242
|
|
20231206,094200,58904685,3190,3190,3190,3190,1
|
|
20231206,094100,58901495,3190,3190,3190,3190,12
|
|
20231206,094000,58863215,3195,3195,3195,3195,0
|
|
20231206,093900,58863215,3195,3200,3200,3195,1438
|
|
20231206,093800,54268740,3200,3200,3200,3200,0
|
|
20231206,093700,54268740,3200,3200,3200,3200,117
|
|
20231206,093600,53894340,3200,3195,3200,3195,349
|
|
20231206,093500,52779275,3195,3195,3195,3195,847
|
|
20231206,093400,50073110,3200,3200,3200,3200,4043
|
|
20231206,093300,37135510,3200,3200,3200,3200,0
|
|
20231206,093200,37135510,3200,3200,3200,3200,0
|
|
20231206,093100,37135510,3200,3200,3200,3200,1
|
|
20231206,093000,37132310,3210,3210,3210,3210,0
|
|
20231206,092900,37132310,3210,3210,3210,3210,0
|
|
20231206,092800,37132310,3210,3210,3210,3210,1
|
|
20231206,092700,37129100,3210,3210,3210,3210,0
|
|
20231206,092600,37129100,3210,3210,3210,3210,1976
|
|
20231206,092500,30786140,3210,3210,3210,3210,500
|
|
20231206,092400,29181140,3210,3210,3210,3210,250
|
|
20231206,092300,28378640,3210,3210,3210,3210,466
|
|
20231206,092200,26882780,3215,3215,3215,3215,10
|
|
20231206,092100,26850630,3215,3215,3215,3215,10
|
|
20231206,092000,26818480,3215,3215,3215,3215,1533
|
|
20231206,091900,21889885,3215,3215,3215,3215,92
|
|
20231206,091800,21594105,3215,3215,3215,3215,546
|
|
20231206,091700,19838715,3215,3215,3215,3215,0
|
|
20231206,091600,19838715,3215,3215,3215,3215,145
|
|
20231206,091500,19372540,3215,3210,3215,3210,1521
|
|
20231206,091400,14487080,3210,3210,3210,3210,0
|
|
20231206,091300,14487080,3210,3210,3210,3210,0
|
|
20231206,091200,14487080,3210,3210,3210,3210,422
|
|
20231206,091100,13132460,3210,3205,3210,3205,77
|
|
20231206,091000,12885340,3195,3200,3200,3195,500
|
|
20231206,090900,11287340,3210,3210,3210,3210,20
|
|
20231206,090800,11223140,3210,3210,3210,3210,2
|
|
20231206,090700,11216720,3195,3210,3210,3195,1287
|
|
20231206,090600,7092630,3210,3210,3210,3210,0
|
|
20231206,090500,7092630,3210,3215,3215,3210,193
|
|
20231206,090400,6472635,3215,3215,3215,3215,107
|
|
20231206,090300,6128630,3215,3215,3215,3215,299
|
|
20231206,090200,5167345,3215,3215,3215,3215,0
|
|
20231206,090100,5167345,3215,3215,3215,3215,54
|
|
20231206,090000,4993735,3215,3195,3215,3195,1558
|