676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201300,287393275,3220,3220,3220,3220,2669
|
|
20231208,201200,287393275,3220,3220,3220,3220,0
|
|
20231208,201100,287393275,3220,3220,3220,3220,0
|
|
20231208,201000,287393275,3220,3220,3220,3220,0
|
|
20231208,200900,287393275,3220,3220,3220,3220,0
|
|
20231208,200800,287393275,3220,3220,3220,3220,0
|
|
20231208,200700,287393275,3220,3220,3220,3220,0
|
|
20231208,200600,287393275,3220,3220,3220,3220,0
|
|
20231208,200500,287393275,3220,3220,3220,3220,0
|
|
20231208,200400,287393275,3220,3220,3220,3220,0
|
|
20231208,200300,287393275,3220,3220,3220,3220,0
|
|
20231208,200200,287393275,3220,3220,3220,3220,0
|
|
20231208,200100,287393275,3220,3220,3220,3220,0
|
|
20231208,200000,287393275,3220,3220,3220,3220,0
|
|
20231208,195900,287393275,3220,3220,3220,3220,0
|
|
20231208,195800,287393275,3220,3220,3220,3220,0
|
|
20231208,195700,287393275,3220,3220,3220,3220,0
|
|
20231208,195600,287393275,3220,3220,3220,3220,0
|
|
20231208,195500,287393275,3220,3220,3220,3220,0
|
|
20231208,195400,287393275,3220,3220,3220,3220,0
|
|
20231208,195300,287393275,3220,3220,3220,3220,0
|
|
20231208,195200,287393275,3220,3220,3220,3220,0
|
|
20231208,195100,287393275,3220,3220,3220,3220,0
|
|
20231208,195000,287393275,3220,3220,3220,3220,0
|
|
20231208,194900,287393275,3220,3220,3220,3220,0
|
|
20231208,194800,287393275,3220,3220,3220,3220,0
|
|
20231208,194700,287393275,3220,3220,3220,3220,0
|
|
20231208,194600,287393275,3220,3220,3220,3220,0
|
|
20231208,194500,287393275,3220,3220,3220,3220,0
|
|
20231208,194400,287393275,3220,3220,3220,3220,0
|
|
20231208,194300,287393275,3220,3220,3220,3220,2669
|
|
20231208,194200,287393275,3220,3220,3220,3220,0
|
|
20231208,194100,287393275,3220,3220,3220,3220,0
|
|
20231208,194000,287393275,3220,3220,3220,3220,0
|
|
20231208,193900,287393275,3220,3220,3220,3220,0
|
|
20231208,193800,287393275,3220,3220,3220,3220,0
|
|
20231208,193700,287393275,3220,3220,3220,3220,0
|
|
20231208,193600,287393275,3220,3220,3220,3220,0
|
|
20231208,193500,287393275,3220,3220,3220,3220,0
|
|
20231208,193400,287393275,3220,3220,3220,3220,0
|
|
20231208,193300,287393275,3220,3220,3220,3220,0
|
|
20231208,193200,287393275,3220,3220,3220,3220,0
|
|
20231208,193100,287393275,3220,3220,3220,3220,0
|
|
20231208,193000,287393275,3220,3220,3220,3220,0
|
|
20231208,192900,287393275,3220,3220,3220,3220,0
|
|
20231208,192800,287393275,3220,3220,3220,3220,0
|
|
20231208,192700,287393275,3220,3220,3220,3220,0
|
|
20231208,192600,287393275,3220,3220,3220,3220,0
|
|
20231208,192500,287393275,3220,3220,3220,3220,0
|
|
20231208,192400,287393275,3220,3220,3220,3220,0
|
|
20231208,192300,287393275,3220,3220,3220,3220,0
|
|
20231208,192200,287393275,3220,3220,3220,3220,0
|
|
20231208,192100,287393275,3220,3220,3220,3220,0
|
|
20231208,192000,287393275,3220,3220,3220,3220,0
|
|
20231208,191900,287393275,3220,3220,3220,3220,0
|
|
20231208,191800,287393275,3220,3220,3220,3220,0
|
|
20231208,191700,287393275,3220,3220,3220,3220,0
|
|
20231208,191600,287393275,3220,3220,3220,3220,0
|
|
20231208,191500,287393275,3220,3220,3220,3220,0
|
|
20231208,191400,287393275,3220,3220,3220,3220,0
|
|
20231208,191300,287393275,3220,3220,3220,3220,2669
|
|
20231208,191200,287393275,3220,3220,3220,3220,0
|
|
20231208,191100,287393275,3220,3220,3220,3220,0
|
|
20231208,191000,287393275,3220,3220,3220,3220,0
|
|
20231208,190900,287393275,3220,3220,3220,3220,0
|
|
20231208,190800,287393275,3220,3220,3220,3220,0
|
|
20231208,190700,287393275,3220,3220,3220,3220,0
|
|
20231208,190600,287393275,3220,3220,3220,3220,0
|
|
20231208,190500,287393275,3220,3220,3220,3220,0
|
|
20231208,190400,287393275,3220,3220,3220,3220,0
|
|
20231208,190300,287393275,3220,3220,3220,3220,0
|
|
20231208,190200,287393275,3220,3220,3220,3220,0
|
|
20231208,190100,287393275,3220,3220,3220,3220,0
|
|
20231208,190000,287393275,3220,3220,3220,3220,0
|
|
20231208,185900,287393275,3220,3220,3220,3220,0
|
|
20231208,185800,287393275,3220,3220,3220,3220,0
|
|
20231208,185700,287393275,3220,3220,3220,3220,0
|
|
20231208,185600,287393275,3220,3220,3220,3220,0
|
|
20231208,185500,287393275,3220,3220,3220,3220,0
|
|
20231208,185400,287393275,3220,3220,3220,3220,0
|
|
20231208,185300,287393275,3220,3220,3220,3220,0
|
|
20231208,185200,287393275,3220,3220,3220,3220,0
|
|
20231208,185100,287393275,3220,3220,3220,3220,0
|
|
20231208,185000,287393275,3220,3220,3220,3220,0
|
|
20231208,184900,287393275,3220,3220,3220,3220,0
|
|
20231208,184800,287393275,3220,3220,3220,3220,0
|
|
20231208,184700,287393275,3220,3220,3220,3220,0
|
|
20231208,184600,287393275,3220,3220,3220,3220,0
|
|
20231208,184500,287393275,3220,3220,3220,3220,0
|
|
20231208,184400,287393275,3220,3220,3220,3220,0
|
|
20231208,184300,287393275,3220,3220,3220,3220,2669
|
|
20231208,184200,287393275,3220,3220,3220,3220,0
|
|
20231208,184100,287393275,3220,3220,3220,3220,0
|
|
20231208,184000,287393275,3220,3220,3220,3220,0
|
|
20231208,183900,287393275,3220,3220,3220,3220,0
|
|
20231208,183800,287393275,3220,3220,3220,3220,0
|
|
20231208,183700,287393275,3220,3220,3220,3220,0
|
|
20231208,183600,287393275,3220,3220,3220,3220,0
|
|
20231208,183500,287393275,3220,3220,3220,3220,0
|
|
20231208,183400,287393275,3220,3220,3220,3220,0
|
|
20231208,183300,287393275,3220,3220,3220,3220,0
|
|
20231208,183200,287393275,3220,3220,3220,3220,0
|
|
20231208,183100,287393275,3220,3220,3220,3220,0
|
|
20231208,183000,287393275,3220,3220,3220,3220,0
|
|
20231208,182900,287393275,3220,3220,3220,3220,0
|
|
20231208,182800,287393275,3220,3220,3220,3220,0
|
|
20231208,182700,287393275,3220,3220,3220,3220,0
|
|
20231208,182600,287393275,3220,3220,3220,3220,0
|
|
20231208,182500,287393275,3220,3220,3220,3220,0
|
|
20231208,182400,287393275,3220,3220,3220,3220,0
|
|
20231208,182300,287393275,3220,3220,3220,3220,0
|
|
20231208,182200,287393275,3220,3220,3220,3220,0
|
|
20231208,182100,287393275,3220,3220,3220,3220,0
|
|
20231208,182000,287393275,3220,3220,3220,3220,0
|
|
20231208,181900,287393275,3220,3220,3220,3220,0
|
|
20231208,181800,287393275,3220,3220,3220,3220,0
|
|
20231208,181700,287393275,3220,3220,3220,3220,0
|
|
20231208,181600,287393275,3220,3220,3220,3220,0
|
|
20231208,181500,287393275,3220,3220,3220,3220,0
|
|
20231208,181400,287393275,3220,3220,3220,3220,0
|
|
20231208,181300,287393275,3220,3220,3220,3220,2669
|
|
20231208,181200,287393275,3220,3220,3220,3220,0
|
|
20231208,181100,287393275,3220,3220,3220,3220,0
|
|
20231208,181000,287393275,3220,3220,3220,3220,0
|
|
20231208,180900,287393275,3220,3220,3220,3220,0
|
|
20231208,180800,287393275,3220,3220,3220,3220,0
|
|
20231208,180700,287393275,3220,3220,3220,3220,0
|
|
20231208,180600,287393275,3220,3220,3220,3220,0
|
|
20231208,180500,287393275,3220,3220,3220,3220,0
|
|
20231208,180400,287393275,3220,3220,3220,3220,0
|
|
20231208,180300,287393275,3220,3220,3220,3220,0
|
|
20231208,180200,287393275,3220,3220,3220,3220,0
|
|
20231208,180100,287393275,3220,3220,3220,3220,0
|
|
20231208,180000,287393275,3220,3220,3220,3220,0
|
|
20231208,175900,287393275,3220,3220,3220,3220,0
|
|
20231208,175800,287393275,3220,3220,3220,3220,0
|
|
20231208,175700,287393275,3220,3220,3220,3220,0
|
|
20231208,175600,287393275,3220,3220,3220,3220,0
|
|
20231208,175500,287393275,3220,3220,3220,3220,0
|
|
20231208,175400,287393275,3220,3220,3220,3220,0
|
|
20231208,175300,287393275,3220,3220,3220,3220,0
|
|
20231208,175200,287393275,3220,3220,3220,3220,0
|
|
20231208,175100,287393275,3220,3220,3220,3220,0
|
|
20231208,175000,287393275,3220,3220,3220,3220,0
|
|
20231208,174900,287393275,3220,3220,3220,3220,0
|
|
20231208,174800,287393275,3220,3220,3220,3220,0
|
|
20231208,174700,287393275,3220,3220,3220,3220,0
|
|
20231208,174600,287393275,3220,3220,3220,3220,0
|
|
20231208,174500,287393275,3220,3220,3220,3220,0
|
|
20231208,174400,287393275,3220,3220,3220,3220,0
|
|
20231208,174300,287393275,3220,3220,3220,3220,2669
|
|
20231208,174200,287393275,3220,3220,3220,3220,0
|
|
20231208,174100,287393275,3220,3220,3220,3220,0
|
|
20231208,174000,287393275,3220,3220,3220,3220,0
|
|
20231208,173900,287393275,3220,3220,3220,3220,0
|
|
20231208,173800,287393275,3220,3220,3220,3220,0
|
|
20231208,173700,287393275,3220,3220,3220,3220,0
|
|
20231208,173600,287393275,3220,3220,3220,3220,0
|
|
20231208,173500,287393275,3220,3220,3220,3220,0
|
|
20231208,173400,287393275,3220,3220,3220,3220,0
|
|
20231208,173300,287393275,3220,3220,3220,3220,0
|
|
20231208,173200,287393275,3220,3220,3220,3220,0
|
|
20231208,173100,287393275,3220,3220,3220,3220,0
|
|
20231208,173000,287393275,3220,3220,3220,3220,0
|
|
20231208,172900,287393275,3220,3220,3220,3220,0
|
|
20231208,172800,287393275,3220,3220,3220,3220,0
|
|
20231208,172700,287393275,3220,3220,3220,3220,0
|
|
20231208,172600,287393275,3220,3220,3220,3220,0
|
|
20231208,172500,287393275,3220,3220,3220,3220,0
|
|
20231208,172400,287393275,3220,3220,3220,3220,0
|
|
20231208,172300,287393275,3220,3220,3220,3220,0
|
|
20231208,172200,287393275,3220,3220,3220,3220,0
|
|
20231208,172100,287393275,3220,3220,3220,3220,0
|
|
20231208,172000,287393275,3220,3220,3220,3220,0
|
|
20231208,171900,287393275,3220,3220,3220,3220,0
|
|
20231208,171800,287393275,3220,3220,3220,3220,0
|
|
20231208,171700,287393275,3220,3220,3220,3220,0
|
|
20231208,171600,287393275,3220,3220,3220,3220,0
|
|
20231208,171500,287393275,3220,3220,3220,3220,0
|
|
20231208,171400,287393275,3220,3220,3220,3220,0
|
|
20231208,171300,287393275,3220,3220,3220,3220,2669
|
|
20231208,171200,287393275,3220,3220,3220,3220,0
|
|
20231208,171100,287393275,3220,3220,3220,3220,0
|
|
20231208,171000,287393275,3220,3220,3220,3220,0
|
|
20231208,170900,287393275,3220,3220,3220,3220,0
|
|
20231208,170800,287393275,3220,3220,3220,3220,0
|
|
20231208,170700,287393275,3220,3220,3220,3220,0
|
|
20231208,170600,287393275,3220,3220,3220,3220,0
|
|
20231208,170500,287393275,3220,3220,3220,3220,0
|
|
20231208,170400,287393275,3220,3220,3220,3220,0
|
|
20231208,170300,287393275,3220,3220,3220,3220,0
|
|
20231208,170200,287393275,3220,3220,3220,3220,0
|
|
20231208,170100,287393275,3220,3220,3220,3220,0
|
|
20231208,170000,287393275,3220,3220,3220,3220,0
|
|
20231208,165900,287393275,3220,3220,3220,3220,0
|
|
20231208,165800,287393275,3220,3220,3220,3220,0
|
|
20231208,165700,287393275,3220,3220,3220,3220,0
|
|
20231208,165600,287393275,3220,3220,3220,3220,0
|
|
20231208,165500,287393275,3220,3220,3220,3220,0
|
|
20231208,165400,287393275,3220,3220,3220,3220,0
|
|
20231208,165300,287393275,3220,3220,3220,3220,0
|
|
20231208,165200,287393275,3220,3220,3220,3220,0
|
|
20231208,165100,287393275,3220,3220,3220,3220,0
|
|
20231208,165000,287393275,3220,3220,3220,3220,0
|
|
20231208,164900,287393275,3220,3220,3220,3220,0
|
|
20231208,164800,287393275,3220,3220,3220,3220,0
|
|
20231208,164700,287393275,3220,3220,3220,3220,0
|
|
20231208,164600,287393275,3220,3220,3220,3220,0
|
|
20231208,164500,287393275,3220,3220,3220,3220,0
|
|
20231208,164400,287393275,3220,3220,3220,3220,0
|
|
20231208,164300,287393275,3220,3220,3220,3220,2669
|
|
20231208,164200,287393275,3220,3220,3220,3220,0
|
|
20231208,164100,287393275,3220,3220,3220,3220,0
|
|
20231208,164000,287393275,3220,3220,3220,3220,0
|
|
20231208,163900,287393275,3220,3220,3220,3220,0
|
|
20231208,163800,287393275,3220,3220,3220,3220,0
|
|
20231208,163700,287393275,3220,3220,3220,3220,0
|
|
20231208,163600,287393275,3220,3220,3220,3220,0
|
|
20231208,163500,287393275,3220,3220,3220,3220,0
|
|
20231208,163400,287393275,3220,3220,3220,3220,0
|
|
20231208,163300,287393275,3220,3220,3220,3220,0
|
|
20231208,163200,287393275,3220,3220,3220,3220,0
|
|
20231208,163100,287393275,3220,3220,3220,3220,0
|
|
20231208,163000,287393275,3220,3220,3220,3220,0
|
|
20231208,162900,287393275,3220,3220,3220,3220,0
|
|
20231208,162800,287393275,3220,3220,3220,3220,0
|
|
20231208,162700,287393275,3220,3220,3220,3220,0
|
|
20231208,162600,287393275,3220,3220,3220,3220,0
|
|
20231208,162500,287393275,3220,3220,3220,3220,0
|
|
20231208,162400,287393275,3220,3220,3220,3220,0
|
|
20231208,162300,287393275,3220,3220,3220,3220,0
|
|
20231208,162200,287393275,3220,3220,3220,3220,0
|
|
20231208,162100,287393275,3220,3220,3220,3220,0
|
|
20231208,162000,287393275,3220,3220,3220,3220,0
|
|
20231208,161900,287393275,3220,3220,3220,3220,0
|
|
20231208,161800,287393275,3220,3220,3220,3220,0
|
|
20231208,161700,287393275,3220,3220,3220,3220,0
|
|
20231208,161600,287393275,3220,3220,3220,3220,0
|
|
20231208,161500,287393275,3220,3220,3220,3220,0
|
|
20231208,161400,287393275,3220,3220,3220,3220,0
|
|
20231208,161300,287393275,3220,3220,3220,3220,2669
|
|
20231208,161200,287393275,3220,3220,3220,3220,0
|
|
20231208,161100,287393275,3220,3220,3220,3220,0
|
|
20231208,161000,287393275,3220,3220,3220,3220,0
|
|
20231208,160900,287393275,3220,3220,3220,3220,0
|
|
20231208,160800,287393275,3220,3220,3220,3220,0
|
|
20231208,160700,287393275,3220,3220,3220,3220,0
|
|
20231208,160600,287393275,3220,3220,3220,3220,0
|
|
20231208,160500,287393275,3220,3220,3220,3220,0
|
|
20231208,160400,287393275,3220,3220,3220,3220,0
|
|
20231208,160300,287393275,3220,3220,3220,3220,0
|
|
20231208,160200,287393275,3220,3220,3220,3220,0
|
|
20231208,160100,287393275,3220,3220,3220,3220,0
|
|
20231208,160000,287393275,3220,3220,3220,3220,0
|
|
20231208,155900,287393275,3220,3220,3220,3220,0
|
|
20231208,155800,287393275,3220,3220,3220,3220,0
|
|
20231208,155700,287393275,3220,3220,3220,3220,0
|
|
20231208,155600,287393275,3220,3220,3220,3220,0
|
|
20231208,155500,287393275,3220,3220,3220,3220,0
|
|
20231208,155400,287393275,3220,3220,3220,3220,0
|
|
20231208,155300,287393275,3220,3220,3220,3220,0
|
|
20231208,155200,287393275,3220,3220,3220,3220,0
|
|
20231208,155100,287393275,3220,3220,3220,3220,0
|
|
20231208,155000,287393275,3220,3220,3220,3220,0
|
|
20231208,154900,287393275,3220,3220,3220,3220,0
|
|
20231208,154800,287393275,3220,3220,3220,3220,0
|
|
20231208,154700,287393275,3220,3220,3220,3220,0
|
|
20231208,154600,287393275,3220,3220,3220,3220,0
|
|
20231208,154500,287393275,3220,3220,3220,3220,0
|
|
20231208,154400,287393275,3220,3220,3220,3220,0
|
|
20231208,154300,287393275,3220,3220,3220,3220,2669
|
|
20231208,154200,287393275,3220,3220,3220,3220,0
|
|
20231208,154100,287393275,3220,3220,3220,3220,0
|
|
20231208,154000,287393275,3220,3220,3220,3220,0
|
|
20231208,153900,287393275,3220,3220,3220,3220,0
|
|
20231208,153800,287393275,3220,3220,3220,3220,0
|
|
20231208,153700,287393275,3220,3220,3220,3220,0
|
|
20231208,153600,287393275,3220,3220,3220,3220,0
|
|
20231208,153500,287393275,3220,3220,3220,3220,0
|
|
20231208,153400,287393275,3220,3220,3220,3220,0
|
|
20231208,153300,287393275,3220,3220,3220,3220,0
|
|
20231208,153200,287393275,3220,3220,3220,3220,0
|
|
20231208,153100,287393275,3220,3220,3220,3220,0
|
|
20231208,153000,287393275,3220,3220,3220,3220,2669
|
|
20231208,152900,278799095,3220,3220,3220,3220,0
|
|
20231208,152800,278799095,3220,3220,3220,3220,0
|
|
20231208,152700,278799095,3220,3220,3220,3220,0
|
|
20231208,152600,278799095,3220,3220,3220,3220,0
|
|
20231208,152500,278799095,3220,3220,3220,3220,0
|
|
20231208,152400,278799095,3220,3220,3220,3220,0
|
|
20231208,152300,278799095,3220,3220,3220,3220,0
|
|
20231208,152200,278799095,3220,3220,3220,3220,0
|
|
20231208,152100,278799095,3220,3220,3220,3220,0
|
|
20231208,152000,278799095,3220,3220,3220,3220,0
|
|
20231208,151900,278799095,3220,3220,3220,3220,100
|
|
20231208,151800,278477095,3215,3215,3215,3215,0
|
|
20231208,151700,278477095,3215,3220,3220,3215,261
|
|
20231208,151600,277637175,3210,3210,3210,3210,0
|
|
20231208,151500,277637175,3210,3210,3210,3210,16
|
|
20231208,151400,277585815,3210,3210,3210,3205,34
|
|
20231208,151300,277476820,3220,3220,3220,3220,0
|
|
20231208,151200,277476820,3220,3220,3220,3220,1418
|
|
20231208,151100,272910860,3220,3220,3220,3220,0
|
|
20231208,151000,272910860,3220,3205,3220,3205,1510
|
|
20231208,150900,268061425,3210,3210,3210,3210,12
|
|
20231208,150800,268022905,3210,3210,3210,3210,124
|
|
20231208,150700,267624865,3210,3210,3210,3210,2
|
|
20231208,150600,267618445,3215,3215,3215,3215,0
|
|
20231208,150500,267618445,3215,3215,3215,3215,0
|
|
20231208,150400,267618445,3215,3215,3215,3215,0
|
|
20231208,150300,267618445,3215,3215,3215,3215,0
|
|
20231208,150200,267618445,3215,3210,3215,3210,1200
|
|
20231208,150100,263765975,3190,3200,3210,3190,919
|
|
20231208,150000,260827560,3200,3200,3200,3200,1242
|
|
20231208,145900,256853160,3200,3200,3200,3200,0
|
|
20231208,145800,256853160,3200,3200,3200,3200,3
|
|
20231208,145700,256843560,3220,3220,3220,3220,0
|
|
20231208,145600,256843560,3220,3220,3220,3220,0
|
|
20231208,145500,256843560,3220,3220,3220,3220,0
|
|
20231208,145400,256843560,3220,3220,3220,3220,0
|
|
20231208,145300,256843560,3220,3220,3220,3220,0
|
|
20231208,145200,256843560,3220,3220,3220,3220,0
|
|
20231208,145100,256843560,3220,3220,3220,3220,0
|
|
20231208,145000,256843560,3220,3205,3220,3205,2306
|
|
20231208,144900,249430465,3215,3215,3215,3215,1
|
|
20231208,144800,249427250,3220,3220,3220,3220,0
|
|
20231208,144700,249427250,3220,3220,3220,3220,0
|
|
20231208,144600,249427250,3220,3220,3220,3220,0
|
|
20231208,144500,249427250,3220,3220,3220,3220,0
|
|
20231208,144400,249427250,3220,3215,3220,3215,1000
|
|
20231208,144300,246212245,3215,3215,3220,3215,2008
|
|
20231208,144200,239753945,3210,3210,3210,3210,1
|
|
20231208,144100,239750735,3220,3220,3220,3220,0
|
|
20231208,144000,239750735,3220,3220,3220,3220,0
|
|
20231208,143900,239750735,3220,3205,3220,3205,1200
|
|
20231208,143800,235903000,3220,3220,3220,3220,0
|
|
20231208,143700,235903000,3220,3220,3220,3220,0
|
|
20231208,143600,235903000,3220,3220,3220,3220,0
|
|
20231208,143500,235903000,3220,3220,3220,3220,0
|
|
20231208,143400,235903000,3220,3220,3220,3220,0
|
|
20231208,143300,235903000,3220,3220,3220,3220,0
|
|
20231208,143200,235903000,3220,3205,3220,3205,3531
|
|
20231208,143100,224566480,3205,3205,3205,3205,0
|
|
20231208,143000,224566480,3205,3200,3205,3200,4500
|
|
20231208,142900,210166405,3200,3200,3200,3200,0
|
|
20231208,142800,210166405,3200,3200,3200,3200,0
|
|
20231208,142700,210166405,3200,3195,3200,3195,3500
|
|
20231208,142600,198982815,3190,3190,3190,3190,0
|
|
20231208,142500,198982815,3190,3190,3190,3190,12
|
|
20231208,142400,198944535,3190,3190,3190,3190,0
|
|
20231208,142300,198944535,3190,3190,3190,3190,0
|
|
20231208,142200,198944535,3190,3190,3190,3190,0
|
|
20231208,142100,198944535,3190,3190,3190,3190,593
|
|
20231208,142000,197052865,3190,3190,3190,3190,0
|
|
20231208,141900,197052865,3190,3190,3190,3190,0
|
|
20231208,141800,197052865,3190,3190,3190,3190,0
|
|
20231208,141700,197052865,3190,3190,3190,3190,1002
|
|
20231208,141600,193856485,3190,3190,3190,3190,0
|
|
20231208,141500,193856485,3190,3190,3190,3190,1000
|
|
20231208,141400,190666485,3190,3190,3190,3190,0
|
|
20231208,141300,190666485,3190,3190,3190,3190,100
|
|
20231208,141200,190347485,3190,3190,3190,3190,0
|
|
20231208,141100,190347485,3190,3190,3190,3190,0
|
|
20231208,141000,190347485,3190,3190,3190,3190,10
|
|
20231208,140900,190315585,3190,3190,3190,3190,0
|
|
20231208,140800,190315585,3190,3190,3190,3190,0
|
|
20231208,140700,190315585,3190,3190,3190,3190,500
|
|
20231208,140600,188720585,3190,3190,3190,3190,1550
|
|
20231208,140500,183776085,3185,3185,3185,3185,450
|
|
20231208,140400,182342835,3185,3185,3185,3185,0
|
|
20231208,140300,182342835,3185,3185,3185,3185,6
|
|
20231208,140200,182323725,3185,3185,3185,3185,0
|
|
20231208,140100,182323725,3185,3185,3185,3185,937
|
|
20231208,140000,179339380,3185,3185,3185,3185,163
|
|
20231208,135900,178820225,3185,3185,3185,3185,100
|
|
20231208,135800,178501725,3185,3185,3185,3185,0
|
|
20231208,135700,178501725,3185,3185,3185,3185,0
|
|
20231208,135600,178501725,3185,3185,3185,3185,966
|
|
20231208,135500,175425015,3185,3185,3185,3185,0
|
|
20231208,135400,175425015,3185,3185,3185,3185,0
|
|
20231208,135300,175425015,3185,3185,3185,3185,32
|
|
20231208,135200,175323095,3185,3185,3185,3185,0
|
|
20231208,135100,175323095,3185,3185,3185,3185,0
|
|
20231208,135000,175323095,3185,3185,3185,3185,20
|
|
20231208,134900,175259395,3190,3185,3190,3185,1001
|
|
20231208,134800,172071205,3185,3185,3185,3185,0
|
|
20231208,134700,172071205,3185,3185,3185,3185,3
|
|
20231208,134600,172061650,3180,3185,3185,3180,25
|
|
20231208,134500,171982030,3185,3185,3185,3185,51
|
|
20231208,134400,171819595,3185,3185,3185,3185,44
|
|
20231208,134300,171679455,3190,3185,3190,3185,2979
|
|
20231208,134200,162191190,3190,3190,3190,3190,2
|
|
20231208,134100,162184810,3185,3185,3185,3185,0
|
|
20231208,134000,162184810,3185,3185,3185,3185,50
|
|
20231208,133900,162025560,3190,3190,3190,3190,0
|
|
20231208,133800,162025560,3190,3190,3190,3190,0
|
|
20231208,133700,162025560,3190,3190,3190,3190,0
|
|
20231208,133600,162025560,3190,3190,3190,3190,1
|
|
20231208,133500,162022370,3190,3190,3190,3190,1
|
|
20231208,133400,162019180,3195,3195,3195,3195,0
|
|
20231208,133300,162019180,3195,3195,3195,3195,0
|
|
20231208,133200,162019180,3195,3195,3195,3195,0
|
|
20231208,133100,162019180,3195,3195,3195,3195,0
|
|
20231208,133000,162019180,3195,3195,3195,3195,0
|
|
20231208,132900,162019180,3195,3190,3195,3190,150
|
|
20231208,132800,161540430,3190,3190,3190,3190,0
|
|
20231208,132700,161540430,3190,3190,3190,3190,0
|
|
20231208,132600,161540430,3190,3190,3190,3190,200
|
|
20231208,132500,160902430,3190,3190,3190,3190,20
|
|
20231208,132400,160838630,3185,3185,3185,3185,0
|
|
20231208,132300,160838630,3185,3185,3185,3185,0
|
|
20231208,132200,160838630,3185,3185,3185,3185,0
|
|
20231208,132100,160838630,3185,3185,3185,3185,0
|
|
20231208,132000,160838630,3185,3185,3185,3185,5
|
|
20231208,131900,160822705,3185,3185,3185,3185,49
|
|
20231208,131800,160666640,3185,3185,3185,3185,0
|
|
20231208,131700,160666640,3185,3185,3185,3185,0
|
|
20231208,131600,160666640,3185,3185,3185,3185,0
|
|
20231208,131500,160666640,3185,3185,3185,3185,0
|
|
20231208,131400,160666640,3185,3185,3185,3185,0
|
|
20231208,131300,160666640,3185,3185,3185,3185,0
|
|
20231208,131200,160666640,3185,3185,3185,3185,0
|
|
20231208,131100,160666640,3185,3185,3185,3185,0
|
|
20231208,131000,160666640,3185,3185,3185,3185,0
|
|
20231208,130900,160666640,3185,3185,3185,3185,557
|
|
20231208,130800,158892595,3185,3185,3185,3185,0
|
|
20231208,130700,158892595,3185,3185,3185,3185,0
|
|
20231208,130600,158892595,3185,3185,3185,3185,20
|
|
20231208,130500,158828895,3185,3185,3185,3185,5000
|
|
20231208,130400,142903895,3185,3185,3185,3185,0
|
|
20231208,130300,142903895,3185,3185,3185,3185,0
|
|
20231208,130200,142903895,3185,3185,3185,3185,0
|
|
20231208,130100,142903895,3185,3185,3185,3185,0
|
|
20231208,130000,142903895,3185,3185,3185,3185,500
|
|
20231208,125900,141311395,3185,3185,3185,3185,500
|
|
20231208,125800,139718895,3185,3185,3185,3185,0
|
|
20231208,125700,139718895,3185,3185,3185,3185,945
|
|
20231208,125600,136709070,3190,3190,3190,3190,0
|
|
20231208,125500,136709070,3190,3190,3190,3190,0
|
|
20231208,125400,136709070,3190,3190,3190,3190,0
|
|
20231208,125300,136709070,3190,3190,3190,3190,217
|
|
20231208,125200,136016840,3190,3190,3190,3190,0
|
|
20231208,125100,136016840,3190,3190,3190,3190,913
|
|
20231208,125000,133104370,3190,3190,3190,3190,1500
|
|
20231208,124900,128319370,3200,3200,3200,3200,0
|
|
20231208,124800,128319370,3200,3200,3200,3200,0
|
|
20231208,124700,128319370,3200,3200,3200,3200,0
|
|
20231208,124600,128319370,3200,3200,3200,3200,0
|
|
20231208,124500,128319370,3200,3200,3200,3200,0
|
|
20231208,124400,128319370,3200,3200,3200,3200,21
|
|
20231208,124300,128252170,3190,3190,3190,3190,0
|
|
20231208,124200,128252170,3190,3190,3190,3190,0
|
|
20231208,124100,128252170,3190,3190,3190,3190,0
|
|
20231208,124000,128252170,3190,3190,3190,3190,0
|
|
20231208,123900,128252170,3190,3190,3190,3190,999
|
|
20231208,123800,125065360,3190,3200,3200,3190,643
|
|
20231208,123700,123014180,3200,3200,3200,3200,0
|
|
20231208,123600,123014180,3200,3200,3200,3200,0
|
|
20231208,123500,123014180,3200,3200,3200,3200,0
|
|
20231208,123400,123014180,3200,3200,3200,3200,2
|
|
20231208,123300,123007780,3190,3190,3190,3190,1000
|
|
20231208,123200,119817780,3200,3200,3200,3200,0
|
|
20231208,123100,119817780,3200,3200,3200,3200,0
|
|
20231208,123000,119817780,3200,3200,3200,3200,0
|
|
20231208,122900,119817780,3200,3200,3200,3200,0
|
|
20231208,122800,119817780,3200,3200,3200,3200,2
|
|
20231208,122700,119811380,3190,3190,3190,3190,500
|
|
20231208,122600,118216380,3200,3200,3200,3200,0
|
|
20231208,122500,118216380,3200,3200,3200,3200,0
|
|
20231208,122400,118216380,3200,3200,3200,3200,0
|
|
20231208,122300,118216380,3200,3185,3200,3185,5
|
|
20231208,122200,118200425,3200,3200,3200,3200,0
|
|
20231208,122100,118200425,3200,3200,3200,3200,0
|
|
20231208,122000,118200425,3200,3200,3200,3200,0
|
|
20231208,121900,118200425,3200,3200,3200,3200,0
|
|
20231208,121800,118200425,3200,3200,3200,3200,2
|
|
20231208,121700,118194025,3190,3190,3190,3190,0
|
|
20231208,121600,118194025,3190,3190,3190,3190,0
|
|
20231208,121500,118194025,3190,3190,3190,3190,50
|
|
20231208,121400,118034525,3185,3195,3195,3185,2050
|
|
20231208,121300,111495200,3190,3190,3190,3190,0
|
|
20231208,121200,111495200,3190,3190,3190,3190,2185
|
|
20231208,121100,104525050,3190,3190,3190,3190,0
|
|
20231208,121000,104525050,3190,3190,3190,3190,300
|
|
20231208,120900,103568050,3185,3185,3185,3185,50
|
|
20231208,120800,103408800,3190,3190,3190,3190,15
|
|
20231208,120700,103360950,3190,3190,3190,3190,0
|
|
20231208,120600,103360950,3190,3190,3190,3190,5
|
|
20231208,120500,103345000,3185,3185,3185,3185,600
|
|
20231208,120400,101434000,3190,3190,3190,3190,20
|
|
20231208,120300,101370200,3200,3200,3200,3200,0
|
|
20231208,120200,101370200,3200,3200,3200,3200,0
|
|
20231208,120100,101370200,3200,3200,3200,3200,0
|
|
20231208,120000,101370200,3200,3200,3200,3200,0
|
|
20231208,115900,101370200,3200,3200,3200,3200,0
|
|
20231208,115800,101370200,3200,3200,3200,3200,0
|
|
20231208,115700,101370200,3200,3200,3200,3200,201
|
|
20231208,115600,100727000,3185,3190,3190,3185,500
|
|
20231208,115500,99133485,3190,3190,3190,3190,0
|
|
20231208,115400,99133485,3190,3190,3190,3190,0
|
|
20231208,115300,99133485,3190,3190,3190,3190,0
|
|
20231208,115200,99133485,3190,3190,3190,3190,1
|
|
20231208,115100,99130295,3190,3190,3190,3190,0
|
|
20231208,115000,99130295,3190,3190,3190,3190,1
|
|
20231208,114900,99127105,3190,3190,3190,3190,0
|
|
20231208,114800,99127105,3190,3190,3190,3190,0
|
|
20231208,114700,99127105,3190,3190,3190,3190,3
|
|
20231208,114600,99117535,3190,3190,3190,3190,0
|
|
20231208,114500,99117535,3190,3190,3190,3190,0
|
|
20231208,114400,99117535,3190,3190,3190,3190,422
|
|
20231208,114300,97771355,3200,3195,3200,3195,152
|
|
20231208,114200,97285705,3200,3200,3200,3200,0
|
|
20231208,114100,97285705,3200,3200,3200,3200,0
|
|
20231208,114000,97285705,3200,3200,3200,3200,0
|
|
20231208,113900,97285705,3200,3200,3200,3200,0
|
|
20231208,113800,97285705,3200,3200,3200,3200,0
|
|
20231208,113700,97285705,3200,3200,3200,3200,0
|
|
20231208,113600,97285705,3200,3200,3200,3200,0
|
|
20231208,113500,97285705,3200,3200,3200,3200,0
|
|
20231208,113400,97285705,3200,3200,3200,3200,0
|
|
20231208,113300,97285705,3200,3190,3200,3190,52
|
|
20231208,113200,97119805,3200,3200,3200,3200,0
|
|
20231208,113100,97119805,3200,3200,3200,3200,2
|
|
20231208,113000,97113405,3185,3185,3185,3185,0
|
|
20231208,112900,97113405,3185,3185,3185,3185,0
|
|
20231208,112800,97113405,3185,3185,3185,3185,0
|
|
20231208,112700,97113405,3185,3185,3185,3185,0
|
|
20231208,112600,97113405,3185,3185,3185,3185,0
|
|
20231208,112500,97113405,3185,3185,3185,3185,0
|
|
20231208,112400,97113405,3185,3185,3185,3185,0
|
|
20231208,112300,97113405,3185,3200,3200,3185,6162
|
|
20231208,112200,77473930,3205,3205,3205,3205,6
|
|
20231208,112100,77454700,3205,3205,3205,3205,9
|
|
20231208,112000,77425855,3200,3200,3200,3200,1
|
|
20231208,111900,77422655,3205,3205,3205,3205,0
|
|
20231208,111800,77422655,3205,3205,3205,3205,2
|
|
20231208,111700,77416245,3190,3190,3190,3190,350
|
|
20231208,111600,76299745,3190,3195,3195,3190,41
|
|
20231208,111500,76168755,3190,3190,3190,3190,0
|
|
20231208,111400,76168755,3190,3190,3190,3190,0
|
|
20231208,111300,76168755,3190,3190,3190,3190,0
|
|
20231208,111200,76168755,3190,3190,3190,3190,1
|
|
20231208,111100,76165565,3200,3200,3200,3200,0
|
|
20231208,111000,76165565,3200,3200,3200,3200,0
|
|
20231208,110900,76165565,3200,3200,3200,3200,8
|
|
20231208,110800,76139965,3205,3205,3205,3205,0
|
|
20231208,110700,76139965,3205,3205,3205,3205,0
|
|
20231208,110600,76139965,3205,3200,3205,3200,294
|
|
20231208,110500,75199155,3200,3200,3200,3200,0
|
|
20231208,110400,75199155,3200,3200,3200,3200,0
|
|
20231208,110300,75199155,3200,3200,3200,3200,0
|
|
20231208,110200,75199155,3200,3190,3200,3190,30
|
|
20231208,110100,75103255,3190,3190,3190,3190,0
|
|
20231208,110000,75103255,3190,3190,3190,3190,31
|
|
20231208,105900,75004365,3190,3190,3190,3190,0
|
|
20231208,105800,75004365,3190,3190,3190,3190,0
|
|
20231208,105700,75004365,3190,3190,3190,3190,0
|
|
20231208,105600,75004365,3190,3190,3190,3190,104
|
|
20231208,105500,74672605,3190,3190,3190,3190,0
|
|
20231208,105400,74672605,3190,3190,3190,3190,99
|
|
20231208,105300,74356795,3200,3200,3200,3200,0
|
|
20231208,105200,74356795,3200,3200,3200,3200,0
|
|
20231208,105100,74356795,3200,3200,3200,3200,0
|
|
20231208,105000,74356795,3200,3195,3200,3195,8
|
|
20231208,104900,74331225,3185,3185,3185,3185,500
|
|
20231208,104800,72738725,3190,3190,3190,3190,1
|
|
20231208,104700,72735535,3185,3190,3190,3185,770
|
|
20231208,104600,70281215,3195,3200,3200,3195,570
|
|
20231208,104500,68460060,3205,3205,3205,3205,0
|
|
20231208,104400,68460060,3205,3205,3205,3205,0
|
|
20231208,104300,68460060,3205,3205,3205,3205,50
|
|
20231208,104200,68299810,3210,3210,3210,3210,0
|
|
20231208,104100,68299810,3210,3210,3210,3210,0
|
|
20231208,104000,68299810,3210,3210,3210,3210,0
|
|
20231208,103900,68299810,3210,3210,3210,3210,0
|
|
20231208,103800,68299810,3210,3210,3210,3210,0
|
|
20231208,103700,68299810,3210,3210,3210,3210,0
|
|
20231208,103600,68299810,3210,3210,3210,3210,0
|
|
20231208,103500,68299810,3210,3210,3210,3210,0
|
|
20231208,103400,68299810,3210,3210,3210,3210,0
|
|
20231208,103300,68299810,3210,3210,3210,3210,0
|
|
20231208,103200,68299810,3210,3210,3210,3210,0
|
|
20231208,103100,68299810,3210,3210,3210,3210,10
|
|
20231208,103000,68267710,3195,3195,3195,3195,0
|
|
20231208,102900,68267710,3195,3195,3195,3195,0
|
|
20231208,102800,68267710,3195,3195,3195,3195,942
|
|
20231208,102700,65258020,3195,3195,3195,3195,35
|
|
20231208,102600,65146195,3200,3200,3200,3200,2
|
|
20231208,102500,65139795,3200,3200,3200,3200,0
|
|
20231208,102400,65139795,3200,3200,3200,3200,213
|
|
20231208,102300,64458195,3205,3205,3205,3205,0
|
|
20231208,102200,64458195,3205,3205,3205,3205,0
|
|
20231208,102100,64458195,3205,3205,3205,3205,0
|
|
20231208,102000,64458195,3205,3205,3205,3205,874
|
|
20231208,101900,61657025,3210,3210,3210,3210,0
|
|
20231208,101800,61657025,3210,3210,3210,3210,0
|
|
20231208,101700,61657025,3210,3210,3210,3210,10
|
|
20231208,101600,61624925,3210,3210,3210,3210,64
|
|
20231208,101500,61419485,3210,3210,3210,3210,20
|
|
20231208,101400,61355285,3210,3210,3210,3210,0
|
|
20231208,101300,61355285,3210,3210,3210,3210,30
|
|
20231208,101200,61258985,3210,3210,3210,3210,0
|
|
20231208,101100,61258985,3210,3210,3210,3210,30
|
|
20231208,101000,61162685,3210,3210,3210,3210,0
|
|
20231208,100900,61162685,3210,3210,3210,3210,0
|
|
20231208,100800,61162685,3210,3210,3210,3210,0
|
|
20231208,100700,61162685,3210,3210,3210,3210,0
|
|
20231208,100600,61162685,3210,3210,3210,3210,0
|
|
20231208,100500,61162685,3210,3210,3210,3210,0
|
|
20231208,100400,61162685,3210,3210,3210,3210,0
|
|
20231208,100300,61162685,3210,3210,3210,3210,0
|
|
20231208,100200,61162685,3210,3210,3210,3210,0
|
|
20231208,100100,61162685,3210,3210,3210,3210,0
|
|
20231208,100000,61162685,3210,3210,3210,3210,0
|
|
20231208,095900,61162685,3210,3210,3210,3210,0
|
|
20231208,095800,61162685,3210,3210,3210,3210,0
|
|
20231208,095700,61162685,3210,3210,3210,3210,0
|
|
20231208,095600,61162685,3210,3210,3210,3210,2
|
|
20231208,095500,61156265,3200,3205,3205,3200,39
|
|
20231208,095400,61031455,3205,3205,3205,3205,0
|
|
20231208,095300,61031455,3205,3200,3205,3200,1156
|
|
20231208,095200,57332225,3205,3205,3205,3205,0
|
|
20231208,095100,57332225,3205,3205,3205,3205,1256
|
|
20231208,095000,53306745,3210,3210,3210,3210,5
|
|
20231208,094900,53290695,3210,3210,3210,3210,2
|
|
20231208,094800,53284275,3210,3210,3210,3210,0
|
|
20231208,094700,53284275,3210,3210,3210,3210,144
|
|
20231208,094600,52822035,3210,3210,3210,3210,20
|
|
20231208,094500,52757835,3210,3210,3210,3210,0
|
|
20231208,094400,52757835,3210,3210,3210,3210,0
|
|
20231208,094300,52757835,3210,3210,3210,3210,0
|
|
20231208,094200,52757835,3210,3210,3210,3210,0
|
|
20231208,094100,52757835,3210,3205,3210,3205,1132
|
|
20231208,094000,49129615,3210,3210,3210,3210,0
|
|
20231208,093900,49129615,3210,3210,3215,3210,94
|
|
20231208,093800,48827740,3210,3210,3210,3210,18
|
|
20231208,093700,48769960,3205,3205,3210,3205,83
|
|
20231208,093600,48503940,3205,3205,3205,3205,20
|
|
20231208,093500,48439840,3210,3210,3210,3210,0
|
|
20231208,093400,48439840,3210,3210,3210,3210,39
|
|
20231208,093300,48314650,3210,3210,3210,3210,0
|
|
20231208,093200,48314650,3210,3210,3210,3210,14
|
|
20231208,093100,48269710,3210,3210,3210,3210,90
|
|
20231208,093000,47980810,3205,3210,3210,3205,580
|
|
20231208,092900,46121175,3210,3210,3210,3210,1
|
|
20231208,092800,46117965,3210,3210,3210,3210,312
|
|
20231208,092700,45116445,3215,3215,3215,3215,1
|
|
20231208,092600,45113230,3210,3210,3210,3210,0
|
|
20231208,092500,45113230,3210,3210,3210,3210,1
|
|
20231208,092400,45110020,3210,3210,3210,3210,228
|
|
20231208,092300,44378140,3210,3210,3210,3210,0
|
|
20231208,092200,44378140,3210,3210,3210,3210,347
|
|
20231208,092100,43264270,3210,3210,3210,3210,0
|
|
20231208,092000,43264270,3210,3210,3210,3210,20
|
|
20231208,091900,43200070,3215,3215,3215,3215,0
|
|
20231208,091800,43200070,3215,3215,3215,3215,0
|
|
20231208,091700,43200070,3215,3215,3215,3215,94
|
|
20231208,091600,42897860,3215,3215,3215,3215,0
|
|
20231208,091500,42897860,3215,3215,3215,3215,0
|
|
20231208,091400,42897860,3215,3215,3215,3215,144
|
|
20231208,091300,42434900,3230,3230,3230,3230,500
|
|
20231208,091200,40819900,3230,3230,3230,3230,15
|
|
20231208,091100,40771450,3235,3225,3235,3215,4084
|
|
20231208,091000,27591315,3225,3225,3225,3225,64
|
|
20231208,090900,27384915,3225,3225,3225,3225,11
|
|
20231208,090800,27349440,3235,3235,3235,3235,0
|
|
20231208,090700,27349440,3235,3205,3235,3205,6689
|
|
20231208,090600,5818900,3190,3190,3190,3190,0
|
|
20231208,090500,5818900,3190,3190,3190,3190,0
|
|
20231208,090400,5818900,3190,3190,3190,3190,0
|
|
20231208,090300,5818900,3190,3205,3205,3190,458
|
|
20231208,090200,4351130,3210,3210,3210,3210,17
|
|
20231208,090100,4296560,3210,3210,3210,3185,232
|
|
20231208,090000,3555400,3200,3200,3210,3200,1111
|