677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,201400,536684300,3235,3235,3235,3235,3628
|
|
20231211,201300,536684300,3235,3235,3235,3235,0
|
|
20231211,201200,536684300,3235,3235,3235,3235,0
|
|
20231211,201100,536684300,3235,3235,3235,3235,0
|
|
20231211,201000,536684300,3235,3235,3235,3235,0
|
|
20231211,200900,536684300,3235,3235,3235,3235,0
|
|
20231211,200800,536684300,3235,3235,3235,3235,0
|
|
20231211,200700,536684300,3235,3235,3235,3235,0
|
|
20231211,200600,536684300,3235,3235,3235,3235,0
|
|
20231211,200500,536684300,3235,3235,3235,3235,0
|
|
20231211,200400,536684300,3235,3235,3235,3235,0
|
|
20231211,200300,536684300,3235,3235,3235,3235,0
|
|
20231211,200200,536684300,3235,3235,3235,3235,0
|
|
20231211,200100,536684300,3235,3235,3235,3235,0
|
|
20231211,200000,536684300,3235,3235,3235,3235,0
|
|
20231211,195900,536684300,3235,3235,3235,3235,0
|
|
20231211,195800,536684300,3235,3235,3235,3235,0
|
|
20231211,195700,536684300,3235,3235,3235,3235,0
|
|
20231211,195600,536684300,3235,3235,3235,3235,0
|
|
20231211,195500,536684300,3235,3235,3235,3235,0
|
|
20231211,195400,536684300,3235,3235,3235,3235,0
|
|
20231211,195300,536684300,3235,3235,3235,3235,0
|
|
20231211,195200,536684300,3235,3235,3235,3235,0
|
|
20231211,195100,536684300,3235,3235,3235,3235,0
|
|
20231211,195000,536684300,3235,3235,3235,3235,0
|
|
20231211,194900,536684300,3235,3235,3235,3235,0
|
|
20231211,194800,536684300,3235,3235,3235,3235,0
|
|
20231211,194700,536684300,3235,3235,3235,3235,0
|
|
20231211,194600,536684300,3235,3235,3235,3235,0
|
|
20231211,194500,536684300,3235,3235,3235,3235,0
|
|
20231211,194400,536684300,3235,3235,3235,3235,3628
|
|
20231211,194300,536684300,3235,3235,3235,3235,0
|
|
20231211,194200,536684300,3235,3235,3235,3235,0
|
|
20231211,194100,536684300,3235,3235,3235,3235,0
|
|
20231211,194000,536684300,3235,3235,3235,3235,0
|
|
20231211,193900,536684300,3235,3235,3235,3235,0
|
|
20231211,193800,536684300,3235,3235,3235,3235,0
|
|
20231211,193700,536684300,3235,3235,3235,3235,0
|
|
20231211,193600,536684300,3235,3235,3235,3235,0
|
|
20231211,193500,536684300,3235,3235,3235,3235,0
|
|
20231211,193400,536684300,3235,3235,3235,3235,0
|
|
20231211,193300,536684300,3235,3235,3235,3235,0
|
|
20231211,193200,536684300,3235,3235,3235,3235,0
|
|
20231211,193100,536684300,3235,3235,3235,3235,0
|
|
20231211,193000,536684300,3235,3235,3235,3235,0
|
|
20231211,192900,536684300,3235,3235,3235,3235,0
|
|
20231211,192800,536684300,3235,3235,3235,3235,0
|
|
20231211,192700,536684300,3235,3235,3235,3235,0
|
|
20231211,192600,536684300,3235,3235,3235,3235,0
|
|
20231211,192500,536684300,3235,3235,3235,3235,0
|
|
20231211,192400,536684300,3235,3235,3235,3235,0
|
|
20231211,192300,536684300,3235,3235,3235,3235,0
|
|
20231211,192200,536684300,3235,3235,3235,3235,0
|
|
20231211,192100,536684300,3235,3235,3235,3235,0
|
|
20231211,192000,536684300,3235,3235,3235,3235,0
|
|
20231211,191900,536684300,3235,3235,3235,3235,0
|
|
20231211,191800,536684300,3235,3235,3235,3235,0
|
|
20231211,191700,536684300,3235,3235,3235,3235,0
|
|
20231211,191600,536684300,3235,3235,3235,3235,0
|
|
20231211,191500,536684300,3235,3235,3235,3235,0
|
|
20231211,191400,536684300,3235,3235,3235,3235,3628
|
|
20231211,191300,536684300,3235,3235,3235,3235,0
|
|
20231211,191200,536684300,3235,3235,3235,3235,0
|
|
20231211,191100,536684300,3235,3235,3235,3235,0
|
|
20231211,191000,536684300,3235,3235,3235,3235,0
|
|
20231211,190900,536684300,3235,3235,3235,3235,0
|
|
20231211,190800,536684300,3235,3235,3235,3235,0
|
|
20231211,190700,536684300,3235,3235,3235,3235,0
|
|
20231211,190600,536684300,3235,3235,3235,3235,0
|
|
20231211,190500,536684300,3235,3235,3235,3235,0
|
|
20231211,190400,536684300,3235,3235,3235,3235,0
|
|
20231211,190300,536684300,3235,3235,3235,3235,0
|
|
20231211,190200,536684300,3235,3235,3235,3235,0
|
|
20231211,190100,536684300,3235,3235,3235,3235,0
|
|
20231211,190000,536684300,3235,3235,3235,3235,0
|
|
20231211,185900,536684300,3235,3235,3235,3235,0
|
|
20231211,185800,536684300,3235,3235,3235,3235,0
|
|
20231211,185700,536684300,3235,3235,3235,3235,0
|
|
20231211,185600,536684300,3235,3235,3235,3235,0
|
|
20231211,185500,536684300,3235,3235,3235,3235,0
|
|
20231211,185400,536684300,3235,3235,3235,3235,0
|
|
20231211,185300,536684300,3235,3235,3235,3235,0
|
|
20231211,185200,536684300,3235,3235,3235,3235,0
|
|
20231211,185100,536684300,3235,3235,3235,3235,0
|
|
20231211,185000,536684300,3235,3235,3235,3235,0
|
|
20231211,184900,536684300,3235,3235,3235,3235,0
|
|
20231211,184800,536684300,3235,3235,3235,3235,0
|
|
20231211,184700,536684300,3235,3235,3235,3235,0
|
|
20231211,184600,536684300,3235,3235,3235,3235,0
|
|
20231211,184500,536684300,3235,3235,3235,3235,0
|
|
20231211,184400,536684300,3235,3235,3235,3235,3628
|
|
20231211,184300,536684300,3235,3235,3235,3235,0
|
|
20231211,184200,536684300,3235,3235,3235,3235,0
|
|
20231211,184100,536684300,3235,3235,3235,3235,0
|
|
20231211,184000,536684300,3235,3235,3235,3235,0
|
|
20231211,183900,536684300,3235,3235,3235,3235,0
|
|
20231211,183800,536684300,3235,3235,3235,3235,0
|
|
20231211,183700,536684300,3235,3235,3235,3235,0
|
|
20231211,183600,536684300,3235,3235,3235,3235,0
|
|
20231211,183500,536684300,3235,3235,3235,3235,0
|
|
20231211,183400,536684300,3235,3235,3235,3235,0
|
|
20231211,183300,536684300,3235,3235,3235,3235,0
|
|
20231211,183200,536684300,3235,3235,3235,3235,0
|
|
20231211,183100,536684300,3235,3235,3235,3235,0
|
|
20231211,183000,536684300,3235,3235,3235,3235,0
|
|
20231211,182900,536684300,3235,3235,3235,3235,0
|
|
20231211,182800,536684300,3235,3235,3235,3235,0
|
|
20231211,182700,536684300,3235,3235,3235,3235,0
|
|
20231211,182600,536684300,3235,3235,3235,3235,0
|
|
20231211,182500,536684300,3235,3235,3235,3235,0
|
|
20231211,182400,536684300,3235,3235,3235,3235,0
|
|
20231211,182300,536684300,3235,3235,3235,3235,0
|
|
20231211,182200,536684300,3235,3235,3235,3235,0
|
|
20231211,182100,536684300,3235,3235,3235,3235,0
|
|
20231211,182000,536684300,3235,3235,3235,3235,0
|
|
20231211,181900,536684300,3235,3235,3235,3235,0
|
|
20231211,181800,536684300,3235,3235,3235,3235,0
|
|
20231211,181700,536684300,3235,3235,3235,3235,0
|
|
20231211,181600,536684300,3235,3235,3235,3235,0
|
|
20231211,181500,536684300,3235,3235,3235,3235,0
|
|
20231211,181400,536684300,3235,3235,3235,3235,3628
|
|
20231211,181300,536684300,3235,3235,3235,3235,0
|
|
20231211,181200,536684300,3235,3235,3235,3235,0
|
|
20231211,181100,536684300,3235,3235,3235,3235,0
|
|
20231211,181000,536684300,3235,3235,3235,3235,0
|
|
20231211,180900,536684300,3235,3235,3235,3235,0
|
|
20231211,180800,536684300,3235,3235,3235,3235,0
|
|
20231211,180700,536684300,3235,3235,3235,3235,0
|
|
20231211,180600,536684300,3235,3235,3235,3235,0
|
|
20231211,180500,536684300,3235,3235,3235,3235,0
|
|
20231211,180400,536684300,3235,3235,3235,3235,0
|
|
20231211,180300,536684300,3235,3235,3235,3235,0
|
|
20231211,180200,536684300,3235,3235,3235,3235,0
|
|
20231211,180100,536684300,3235,3235,3235,3235,0
|
|
20231211,180000,536684300,3235,3235,3235,3235,0
|
|
20231211,175900,536684300,3235,3235,3235,3235,0
|
|
20231211,175800,536684300,3235,3235,3235,3235,0
|
|
20231211,175700,536684300,3235,3235,3235,3235,0
|
|
20231211,175600,536684300,3235,3235,3235,3235,0
|
|
20231211,175500,536684300,3235,3235,3235,3235,0
|
|
20231211,175400,536684300,3235,3235,3235,3235,0
|
|
20231211,175300,536684300,3235,3235,3235,3235,0
|
|
20231211,175200,536684300,3235,3235,3235,3235,0
|
|
20231211,175100,536684300,3235,3235,3235,3235,0
|
|
20231211,175000,536684300,3235,3235,3235,3235,0
|
|
20231211,174900,536684300,3235,3235,3235,3235,0
|
|
20231211,174800,536684300,3235,3235,3235,3235,0
|
|
20231211,174700,536684300,3235,3235,3235,3235,0
|
|
20231211,174600,536684300,3235,3235,3235,3235,0
|
|
20231211,174500,536684300,3235,3235,3235,3235,0
|
|
20231211,174400,536684300,3235,3235,3235,3235,3628
|
|
20231211,174300,536684300,3235,3235,3235,3235,0
|
|
20231211,174200,536684300,3235,3235,3235,3235,0
|
|
20231211,174100,536684300,3235,3235,3235,3235,0
|
|
20231211,174000,536684300,3235,3235,3235,3235,0
|
|
20231211,173900,536684300,3235,3235,3235,3235,0
|
|
20231211,173800,536684300,3235,3235,3235,3235,0
|
|
20231211,173700,536684300,3235,3235,3235,3235,0
|
|
20231211,173600,536684300,3235,3235,3235,3235,0
|
|
20231211,173500,536684300,3235,3235,3235,3235,0
|
|
20231211,173400,536684300,3235,3235,3235,3235,0
|
|
20231211,173300,536684300,3235,3235,3235,3235,0
|
|
20231211,173200,536684300,3235,3235,3235,3235,0
|
|
20231211,173100,536684300,3235,3235,3235,3235,0
|
|
20231211,173000,536684300,3235,3235,3235,3235,0
|
|
20231211,172900,536684300,3235,3235,3235,3235,0
|
|
20231211,172800,536684300,3235,3235,3235,3235,0
|
|
20231211,172700,536684300,3235,3235,3235,3235,0
|
|
20231211,172600,536684300,3235,3235,3235,3235,0
|
|
20231211,172500,536684300,3235,3235,3235,3235,0
|
|
20231211,172400,536684300,3235,3235,3235,3235,0
|
|
20231211,172300,536684300,3235,3235,3235,3235,0
|
|
20231211,172200,536684300,3235,3235,3235,3235,0
|
|
20231211,172100,536684300,3235,3235,3235,3235,0
|
|
20231211,172000,536684300,3235,3235,3235,3235,0
|
|
20231211,171900,536684300,3235,3235,3235,3235,0
|
|
20231211,171800,536684300,3235,3235,3235,3235,0
|
|
20231211,171700,536684300,3235,3235,3235,3235,0
|
|
20231211,171600,536684300,3235,3235,3235,3235,0
|
|
20231211,171500,536684300,3235,3235,3235,3235,0
|
|
20231211,171400,536684300,3235,3235,3235,3235,3628
|
|
20231211,171300,536684300,3235,3235,3235,3235,0
|
|
20231211,171200,536684300,3235,3235,3235,3235,0
|
|
20231211,171100,536684300,3235,3235,3235,3235,0
|
|
20231211,171000,536684300,3235,3235,3235,3235,0
|
|
20231211,170900,536684300,3235,3235,3235,3235,0
|
|
20231211,170800,536684300,3235,3235,3235,3235,0
|
|
20231211,170700,536684300,3235,3235,3235,3235,0
|
|
20231211,170600,536684300,3235,3235,3235,3235,0
|
|
20231211,170500,536684300,3235,3235,3235,3235,0
|
|
20231211,170400,536684300,3235,3235,3235,3235,0
|
|
20231211,170300,536684300,3235,3235,3235,3235,0
|
|
20231211,170200,536684300,3235,3235,3235,3235,0
|
|
20231211,170100,536684300,3235,3235,3235,3235,0
|
|
20231211,170000,536684300,3235,3235,3235,3235,0
|
|
20231211,165900,536684300,3235,3235,3235,3235,0
|
|
20231211,165800,536684300,3235,3235,3235,3235,0
|
|
20231211,165700,536684300,3235,3235,3235,3235,0
|
|
20231211,165600,536684300,3235,3235,3235,3235,0
|
|
20231211,165500,536684300,3235,3235,3235,3235,0
|
|
20231211,165400,536684300,3235,3235,3235,3235,0
|
|
20231211,165300,536684300,3235,3235,3235,3235,0
|
|
20231211,165200,536684300,3235,3235,3235,3235,0
|
|
20231211,165100,536684300,3235,3235,3235,3235,0
|
|
20231211,165000,536684300,3235,3235,3235,3235,0
|
|
20231211,164900,536684300,3235,3235,3235,3235,0
|
|
20231211,164800,536684300,3235,3235,3235,3235,0
|
|
20231211,164700,536684300,3235,3235,3235,3235,0
|
|
20231211,164600,536684300,3235,3235,3235,3235,0
|
|
20231211,164500,536684300,3235,3235,3235,3235,0
|
|
20231211,164400,536684300,3235,3235,3235,3235,3628
|
|
20231211,164300,536684300,3235,3235,3235,3235,0
|
|
20231211,164200,536684300,3235,3235,3235,3235,0
|
|
20231211,164100,536684300,3235,3235,3235,3235,0
|
|
20231211,164000,536684300,3235,3235,3235,3235,0
|
|
20231211,163900,536684300,3235,3235,3235,3235,0
|
|
20231211,163800,536684300,3235,3235,3235,3235,0
|
|
20231211,163700,536684300,3235,3235,3235,3235,0
|
|
20231211,163600,536684300,3235,3235,3235,3235,0
|
|
20231211,163500,536684300,3235,3235,3235,3235,0
|
|
20231211,163400,536684300,3235,3235,3235,3235,0
|
|
20231211,163300,536684300,3235,3235,3235,3235,0
|
|
20231211,163200,536684300,3235,3235,3235,3235,0
|
|
20231211,163100,536684300,3235,3235,3235,3235,0
|
|
20231211,163000,536684300,3235,3235,3235,3235,0
|
|
20231211,162900,536684300,3235,3235,3235,3235,0
|
|
20231211,162800,536684300,3235,3235,3235,3235,0
|
|
20231211,162700,536684300,3235,3235,3235,3235,0
|
|
20231211,162600,536684300,3235,3235,3235,3235,0
|
|
20231211,162500,536684300,3235,3235,3235,3235,0
|
|
20231211,162400,536684300,3235,3235,3235,3235,0
|
|
20231211,162300,536684300,3235,3235,3235,3235,0
|
|
20231211,162200,536684300,3235,3235,3235,3235,0
|
|
20231211,162100,536684300,3235,3235,3235,3235,0
|
|
20231211,162000,536684300,3235,3235,3235,3235,0
|
|
20231211,161900,536684300,3235,3235,3235,3235,0
|
|
20231211,161800,536684300,3235,3235,3235,3235,0
|
|
20231211,161700,536684300,3235,3235,3235,3235,0
|
|
20231211,161600,536684300,3235,3235,3235,3235,0
|
|
20231211,161500,536684300,3235,3235,3235,3235,0
|
|
20231211,161400,536684300,3235,3235,3235,3235,3628
|
|
20231211,161300,536684300,3235,3235,3235,3235,0
|
|
20231211,161200,536684300,3235,3235,3235,3235,0
|
|
20231211,161100,536684300,3235,3235,3235,3235,0
|
|
20231211,161000,536684300,3235,3235,3235,3235,0
|
|
20231211,160900,536684300,3235,3235,3235,3235,0
|
|
20231211,160800,536684300,3235,3235,3235,3235,0
|
|
20231211,160700,536684300,3235,3235,3235,3235,0
|
|
20231211,160600,536684300,3235,3235,3235,3235,0
|
|
20231211,160500,536684300,3235,3235,3235,3235,0
|
|
20231211,160400,536684300,3235,3235,3235,3235,0
|
|
20231211,160300,536684300,3235,3235,3235,3235,0
|
|
20231211,160200,536684300,3235,3235,3235,3235,0
|
|
20231211,160100,536684300,3235,3235,3235,3235,0
|
|
20231211,160000,536684300,3235,3235,3235,3235,0
|
|
20231211,155900,536684300,3235,3235,3235,3235,0
|
|
20231211,155800,536684300,3235,3235,3235,3235,0
|
|
20231211,155700,536684300,3235,3235,3235,3235,0
|
|
20231211,155600,536684300,3235,3235,3235,3235,0
|
|
20231211,155500,536684300,3235,3235,3235,3235,0
|
|
20231211,155400,536684300,3235,3235,3235,3235,0
|
|
20231211,155300,536684300,3235,3235,3235,3235,0
|
|
20231211,155200,536684300,3235,3235,3235,3235,0
|
|
20231211,155100,536684300,3235,3235,3235,3235,0
|
|
20231211,155000,536684300,3235,3235,3235,3235,0
|
|
20231211,154900,536684300,3235,3235,3235,3235,0
|
|
20231211,154800,536684300,3235,3235,3235,3235,0
|
|
20231211,154700,536684300,3235,3235,3235,3235,0
|
|
20231211,154600,536684300,3235,3235,3235,3235,0
|
|
20231211,154500,536684300,3235,3235,3235,3235,0
|
|
20231211,154400,536684300,3235,3235,3235,3235,3628
|
|
20231211,154300,536684300,3235,3235,3235,3235,0
|
|
20231211,154200,536684300,3235,3235,3235,3235,0
|
|
20231211,154100,536684300,3235,3235,3235,3235,0
|
|
20231211,154000,536684300,3235,3235,3235,3235,0
|
|
20231211,153900,536684300,3235,3235,3235,3235,0
|
|
20231211,153800,536684300,3235,3235,3235,3235,0
|
|
20231211,153700,536684300,3235,3235,3235,3235,0
|
|
20231211,153600,536684300,3235,3235,3235,3235,0
|
|
20231211,153500,536684300,3235,3235,3235,3235,0
|
|
20231211,153400,536684300,3235,3235,3235,3235,0
|
|
20231211,153300,536684300,3235,3235,3235,3235,0
|
|
20231211,153200,536684300,3235,3235,3235,3235,0
|
|
20231211,153100,536684300,3235,3235,3235,3235,0
|
|
20231211,153000,536684300,3235,3235,3235,3235,3628
|
|
20231211,152900,524947720,3230,3230,3230,3230,0
|
|
20231211,152800,524947720,3230,3230,3230,3230,0
|
|
20231211,152700,524947720,3230,3230,3230,3230,0
|
|
20231211,152600,524947720,3230,3230,3230,3230,0
|
|
20231211,152500,524947720,3230,3230,3230,3230,0
|
|
20231211,152400,524947720,3230,3230,3230,3230,0
|
|
20231211,152300,524947720,3230,3230,3230,3230,0
|
|
20231211,152200,524947720,3230,3230,3230,3230,0
|
|
20231211,152100,524947720,3230,3230,3230,3230,0
|
|
20231211,152000,524947720,3230,3230,3230,3230,0
|
|
20231211,151900,524947720,3230,3230,3230,3230,51
|
|
20231211,151800,524782990,3230,3230,3230,3230,112
|
|
20231211,151700,524421230,3230,3230,3230,3230,50
|
|
20231211,151600,524259730,3235,3230,3235,3230,165
|
|
20231211,151500,523725980,3230,3230,3230,3230,1365
|
|
20231211,151400,519317030,3230,3230,3230,3230,0
|
|
20231211,151300,519317030,3230,3230,3230,3230,0
|
|
20231211,151200,519317030,3230,3225,3230,3225,5900
|
|
20231211,151100,500280030,3220,3220,3220,3220,5250
|
|
20231211,151000,483375030,3220,3220,3220,3220,3000
|
|
20231211,150900,473715030,3220,3220,3220,3220,0
|
|
20231211,150800,473715030,3220,3220,3220,3220,0
|
|
20231211,150700,473715030,3220,3220,3220,3220,0
|
|
20231211,150600,473715030,3220,3220,3220,3220,1000
|
|
20231211,150500,470495030,3220,3220,3220,3220,3293
|
|
20231211,150400,459891570,3220,3220,3220,3220,0
|
|
20231211,150300,459891570,3220,3215,3220,3215,1578
|
|
20231211,150200,454817160,3210,3225,3225,3210,10000
|
|
20231211,150100,422637580,3230,3230,3230,3230,0
|
|
20231211,150000,422637580,3230,3230,3230,3230,0
|
|
20231211,145900,422637580,3230,3230,3230,3230,0
|
|
20231211,145800,422637580,3230,3230,3230,3230,0
|
|
20231211,145700,422637580,3230,3230,3230,3230,0
|
|
20231211,145600,422637580,3230,3230,3230,3230,0
|
|
20231211,145500,422637580,3230,3230,3230,3230,320
|
|
20231211,145400,421603980,3230,3230,3230,3230,0
|
|
20231211,145300,421603980,3230,3225,3230,3225,2034
|
|
20231211,145200,415044325,3225,3225,3225,3225,50
|
|
20231211,145100,414883075,3225,3225,3225,3225,30
|
|
20231211,145000,414786325,3230,3230,3230,3230,1
|
|
20231211,144900,414783095,3230,3230,3230,3230,0
|
|
20231211,144800,414783095,3230,3230,3230,3230,0
|
|
20231211,144700,414783095,3230,3230,3230,3230,0
|
|
20231211,144600,414783095,3230,3230,3230,3230,12
|
|
20231211,144500,414744335,3225,3225,3225,3225,0
|
|
20231211,144400,414744335,3225,3225,3225,3225,1
|
|
20231211,144300,414741110,3225,3225,3225,3225,0
|
|
20231211,144200,414741110,3225,3225,3225,3225,2000
|
|
20231211,144100,408291110,3225,3225,3225,3225,0
|
|
20231211,144000,408291110,3225,3225,3225,3225,0
|
|
20231211,143900,408291110,3225,3225,3225,3225,0
|
|
20231211,143800,408291110,3225,3225,3225,3225,1
|
|
20231211,143700,408287885,3225,3225,3225,3225,208
|
|
20231211,143600,407617085,3230,3230,3230,3230,0
|
|
20231211,143500,407617085,3230,3230,3230,3230,0
|
|
20231211,143400,407617085,3230,3230,3230,3230,100
|
|
20231211,143300,407294085,3230,3230,3230,3230,0
|
|
20231211,143200,407294085,3230,3230,3230,3230,0
|
|
20231211,143100,407294085,3230,3230,3230,3230,1273
|
|
20231211,143000,403182295,3235,3235,3235,3235,0
|
|
20231211,142900,403182295,3235,3235,3235,3235,2
|
|
20231211,142800,403175825,3235,3235,3235,3235,0
|
|
20231211,142700,403175825,3235,3235,3235,3235,2
|
|
20231211,142600,403169355,3235,3235,3235,3235,0
|
|
20231211,142500,403169355,3235,3235,3235,3235,0
|
|
20231211,142400,403169355,3235,3235,3235,3235,0
|
|
20231211,142300,403169355,3235,3235,3235,3235,0
|
|
20231211,142200,403169355,3235,3235,3235,3235,0
|
|
20231211,142100,403169355,3235,3235,3235,3235,1
|
|
20231211,142000,403166120,3240,3240,3240,3240,0
|
|
20231211,141900,403166120,3240,3235,3240,3230,164
|
|
20231211,141800,402635805,3240,3240,3240,3240,0
|
|
20231211,141700,402635805,3240,3240,3240,3240,0
|
|
20231211,141600,402635805,3240,3240,3240,3240,0
|
|
20231211,141500,402635805,3240,3240,3240,3240,0
|
|
20231211,141400,402635805,3240,3240,3240,3240,0
|
|
20231211,141300,402635805,3240,3240,3240,3240,0
|
|
20231211,141200,402635805,3240,3240,3240,3240,0
|
|
20231211,141100,402635805,3240,3240,3240,3240,18
|
|
20231211,141000,402577485,3240,3240,3240,3240,0
|
|
20231211,140900,402577485,3240,3240,3240,3240,0
|
|
20231211,140800,402577485,3240,3240,3240,3240,0
|
|
20231211,140700,402577485,3240,3240,3240,3240,0
|
|
20231211,140600,402577485,3240,3240,3240,3240,0
|
|
20231211,140500,402577485,3240,3240,3240,3240,0
|
|
20231211,140400,402577485,3240,3240,3240,3240,0
|
|
20231211,140300,402577485,3240,3240,3240,3240,119
|
|
20231211,140200,402191925,3240,3240,3240,3235,134
|
|
20231211,140100,401757785,3240,3240,3240,3240,187
|
|
20231211,140000,401151905,3240,3240,3240,3240,30
|
|
20231211,135900,401054705,3235,3235,3235,3235,0
|
|
20231211,135800,401054705,3235,3235,3235,3235,0
|
|
20231211,135700,401054705,3235,3235,3235,3235,0
|
|
20231211,135600,401054705,3235,3235,3235,3235,386
|
|
20231211,135500,399805995,3235,3235,3235,3235,0
|
|
20231211,135400,399805995,3235,3235,3235,3235,114
|
|
20231211,135300,399437205,3235,3235,3235,3235,0
|
|
20231211,135200,399437205,3235,3235,3235,3235,0
|
|
20231211,135100,399437205,3235,3235,3235,3235,0
|
|
20231211,135000,399437205,3235,3235,3235,3235,0
|
|
20231211,134900,399437205,3235,3235,3235,3235,0
|
|
20231211,134800,399437205,3235,3235,3235,3235,0
|
|
20231211,134700,399437205,3235,3235,3235,3235,0
|
|
20231211,134600,399437205,3235,3235,3235,3235,0
|
|
20231211,134500,399437205,3235,3235,3235,3235,0
|
|
20231211,134400,399437205,3235,3235,3235,3235,0
|
|
20231211,134300,399437205,3235,3235,3235,3235,0
|
|
20231211,134200,399437205,3235,3235,3235,3235,1032
|
|
20231211,134100,396098685,3235,3235,3235,3235,35
|
|
20231211,134000,395985460,3240,3240,3240,3240,0
|
|
20231211,133900,395985460,3240,3240,3240,3240,0
|
|
20231211,133800,395985460,3240,3240,3240,3240,1286
|
|
20231211,133700,391818820,3240,3240,3240,3240,0
|
|
20231211,133600,391818820,3240,3240,3240,3240,300
|
|
20231211,133500,390846820,3245,3245,3245,3245,0
|
|
20231211,133400,390846820,3245,3240,3245,3240,11
|
|
20231211,133300,390811130,3240,3240,3240,3240,450
|
|
20231211,133200,389353130,3240,3240,3240,3240,2
|
|
20231211,133100,389346650,3240,3240,3240,3240,1001
|
|
20231211,133000,386103410,3240,3240,3240,3240,0
|
|
20231211,132900,386103410,3240,3240,3240,3240,0
|
|
20231211,132800,386103410,3240,3240,3240,3240,0
|
|
20231211,132700,386103410,3240,3240,3240,3240,0
|
|
20231211,132600,386103410,3240,3240,3240,3240,97
|
|
20231211,132500,385789130,3240,3240,3240,3240,195
|
|
20231211,132400,385157330,3240,3240,3240,3240,425
|
|
20231211,132300,383780330,3240,3240,3240,3240,0
|
|
20231211,132200,383780330,3240,3240,3240,3240,399
|
|
20231211,132100,382487570,3240,3240,3240,3240,0
|
|
20231211,132000,382487570,3240,3240,3240,3240,3161
|
|
20231211,131900,372245930,3240,3240,3240,3240,7
|
|
20231211,131800,372223250,3240,3240,3240,3240,0
|
|
20231211,131700,372223250,3240,3240,3240,3240,1000
|
|
20231211,131600,368983250,3230,3230,3230,3230,0
|
|
20231211,131500,368983250,3230,3235,3235,3230,7306
|
|
20231211,131400,345382370,3230,3230,3230,3230,7878
|
|
20231211,131300,319936430,3230,3235,3235,3230,7123
|
|
20231211,131200,296928365,3240,3240,3240,3240,0
|
|
20231211,131100,296928365,3240,3240,3240,3240,14
|
|
20231211,131000,296883005,3235,3235,3235,3235,1
|
|
20231211,130900,296879770,3235,3235,3235,3235,0
|
|
20231211,130800,296879770,3235,3235,3235,3235,0
|
|
20231211,130700,296879770,3235,3235,3235,3235,0
|
|
20231211,130600,296879770,3235,3235,3235,3235,760
|
|
20231211,130500,294421170,3235,3235,3235,3235,3561
|
|
20231211,130400,282901335,3230,3230,3230,3230,7382
|
|
20231211,130300,259057475,3230,3230,3230,3230,30
|
|
20231211,130200,258960575,3225,3225,3225,3225,0
|
|
20231211,130100,258960575,3225,3225,3225,3225,0
|
|
20231211,130000,258960575,3225,3225,3225,3225,2000
|
|
20231211,125900,252510575,3225,3225,3225,3225,0
|
|
20231211,125800,252510575,3225,3225,3225,3225,0
|
|
20231211,125700,252510575,3225,3225,3225,3225,0
|
|
20231211,125600,252510575,3225,3225,3225,3225,800
|
|
20231211,125500,249930575,3225,3225,3225,3225,0
|
|
20231211,125400,249930575,3225,3225,3225,3225,0
|
|
20231211,125300,249930575,3225,3225,3225,3225,1105
|
|
20231211,125200,246366950,3220,3220,3220,3220,0
|
|
20231211,125100,246366950,3220,3220,3220,3220,0
|
|
20231211,125000,246366950,3220,3220,3220,3220,500
|
|
20231211,124900,244756950,3220,3220,3220,3220,0
|
|
20231211,124800,244756950,3220,3220,3220,3220,0
|
|
20231211,124700,244756950,3220,3220,3220,3220,50
|
|
20231211,124600,244595950,3230,3230,3230,3230,47
|
|
20231211,124500,244444140,3230,3230,3230,3230,0
|
|
20231211,124400,244444140,3230,3230,3230,3230,0
|
|
20231211,124300,244444140,3230,3230,3230,3230,2
|
|
20231211,124200,244437680,3230,3230,3230,3230,519
|
|
20231211,124100,242761310,3230,3230,3230,3230,1
|
|
20231211,124000,242758080,3230,3230,3230,3230,0
|
|
20231211,123900,242758080,3230,3230,3230,3230,576
|
|
20231211,123800,240897600,3225,3225,3225,3225,0
|
|
20231211,123700,240897600,3225,3225,3225,3225,0
|
|
20231211,123600,240897600,3225,3225,3225,3225,0
|
|
20231211,123500,240897600,3225,3225,3225,3225,0
|
|
20231211,123400,240897600,3225,3225,3225,3225,3000
|
|
20231211,123300,231222600,3230,3230,3230,3230,100
|
|
20231211,123200,230899600,3230,3230,3230,3230,0
|
|
20231211,123100,230899600,3230,3230,3230,3230,0
|
|
20231211,123000,230899600,3230,3230,3230,3230,1
|
|
20231211,122900,230896370,3230,3230,3230,3230,0
|
|
20231211,122800,230896370,3230,3230,3230,3230,10
|
|
20231211,122700,230864070,3230,3230,3230,3230,1000
|
|
20231211,122600,227634070,3225,3225,3225,3225,0
|
|
20231211,122500,227634070,3225,3225,3225,3225,0
|
|
20231211,122400,227634070,3225,3225,3225,3225,0
|
|
20231211,122300,227634070,3225,3225,3225,3225,1
|
|
20231211,122200,227630845,3225,3225,3225,3225,0
|
|
20231211,122100,227630845,3225,3225,3225,3225,29
|
|
20231211,122000,227537320,3230,3230,3230,3230,0
|
|
20231211,121900,227537320,3230,3230,3230,3230,205
|
|
20231211,121800,226875170,3230,3230,3230,3230,0
|
|
20231211,121700,226875170,3230,3230,3230,3230,0
|
|
20231211,121600,226875170,3230,3230,3230,3230,0
|
|
20231211,121500,226875170,3230,3230,3230,3230,1
|
|
20231211,121400,226871940,3225,3225,3225,3225,0
|
|
20231211,121300,226871940,3225,3225,3225,3225,40
|
|
20231211,121200,226742940,3225,3225,3225,3225,0
|
|
20231211,121100,226742940,3225,3225,3225,3225,0
|
|
20231211,121000,226742940,3225,3225,3225,3225,9
|
|
20231211,120900,226713915,3230,3230,3230,3230,0
|
|
20231211,120800,226713915,3230,3230,3230,3230,0
|
|
20231211,120700,226713915,3230,3230,3230,3230,0
|
|
20231211,120600,226713915,3230,3230,3230,3230,0
|
|
20231211,120500,226713915,3230,3230,3230,3230,0
|
|
20231211,120400,226713915,3230,3230,3230,3230,0
|
|
20231211,120300,226713915,3230,3230,3230,3230,1874
|
|
20231211,120200,220660895,3230,3235,3235,3230,1899
|
|
20231211,120100,214525130,3235,3235,3235,3235,0
|
|
20231211,120000,214525130,3235,3235,3235,3235,10
|
|
20231211,115900,214492780,3235,3235,3235,3235,0
|
|
20231211,115800,214492780,3235,3235,3235,3235,0
|
|
20231211,115700,214492780,3235,3235,3235,3235,0
|
|
20231211,115600,214492780,3235,3235,3235,3235,0
|
|
20231211,115500,214492780,3235,3235,3235,3235,0
|
|
20231211,115400,214492780,3235,3235,3235,3235,0
|
|
20231211,115300,214492780,3235,3235,3235,3235,0
|
|
20231211,115200,214492780,3235,3235,3235,3235,0
|
|
20231211,115100,214492780,3235,3235,3235,3235,1
|
|
20231211,115000,214489545,3225,3225,3225,3225,0
|
|
20231211,114900,214489545,3225,3225,3225,3225,0
|
|
20231211,114800,214489545,3225,3225,3225,3225,0
|
|
20231211,114700,214489545,3225,3225,3225,3225,0
|
|
20231211,114600,214489545,3225,3225,3225,3225,0
|
|
20231211,114500,214489545,3225,3225,3225,3225,0
|
|
20231211,114400,214489545,3225,3225,3225,3225,1
|
|
20231211,114300,214486320,3225,3225,3225,3225,0
|
|
20231211,114200,214486320,3225,3225,3225,3225,0
|
|
20231211,114100,214486320,3225,3225,3225,3225,0
|
|
20231211,114000,214486320,3225,3225,3225,3225,0
|
|
20231211,113900,214486320,3225,3225,3225,3225,0
|
|
20231211,113800,214486320,3225,3225,3225,3225,10
|
|
20231211,113700,214454070,3225,3225,3225,3225,150
|
|
20231211,113600,213970320,3225,3225,3225,3225,0
|
|
20231211,113500,213970320,3225,3225,3225,3225,0
|
|
20231211,113400,213970320,3225,3225,3225,3225,0
|
|
20231211,113300,213970320,3225,3225,3225,3225,0
|
|
20231211,113200,213970320,3225,3225,3225,3225,0
|
|
20231211,113100,213970320,3225,3225,3225,3225,0
|
|
20231211,113000,213970320,3225,3225,3225,3225,0
|
|
20231211,112900,213970320,3225,3225,3225,3225,0
|
|
20231211,112800,213970320,3225,3225,3225,3225,0
|
|
20231211,112700,213970320,3225,3225,3225,3225,0
|
|
20231211,112600,213970320,3225,3225,3225,3225,0
|
|
20231211,112500,213970320,3225,3225,3225,3225,0
|
|
20231211,112400,213970320,3225,3225,3225,3225,0
|
|
20231211,112300,213970320,3225,3225,3225,3225,2
|
|
20231211,112200,213963870,3220,3220,3220,3220,0
|
|
20231211,112100,213963870,3220,3220,3220,3220,0
|
|
20231211,112000,213963870,3220,3220,3220,3220,0
|
|
20231211,111900,213963870,3220,3220,3220,3220,16
|
|
20231211,111800,213912350,3235,3235,3235,3235,0
|
|
20231211,111700,213912350,3235,3235,3235,3235,140
|
|
20231211,111600,213459450,3220,3220,3220,3220,0
|
|
20231211,111500,213459450,3220,3220,3220,3220,0
|
|
20231211,111400,213459450,3220,3235,3235,3220,10000
|
|
20231211,111300,181223845,3235,3235,3235,3235,0
|
|
20231211,111200,181223845,3235,3235,3235,3235,15
|
|
20231211,111100,181175320,3240,3240,3240,3240,226
|
|
20231211,111000,180443080,3240,3240,3240,3240,298
|
|
20231211,110900,179477560,3240,3240,3240,3240,0
|
|
20231211,110800,179477560,3240,3240,3240,3240,166
|
|
20231211,110700,178939720,3240,3240,3240,3240,0
|
|
20231211,110600,178939720,3240,3240,3240,3240,0
|
|
20231211,110500,178939720,3240,3240,3240,3240,244
|
|
20231211,110400,178149160,3240,3240,3240,3240,0
|
|
20231211,110300,178149160,3240,3240,3240,3240,0
|
|
20231211,110200,178149160,3240,3240,3240,3240,153
|
|
20231211,110100,177653440,3240,3240,3240,3240,3
|
|
20231211,110000,177643720,3240,3240,3240,3240,570
|
|
20231211,105900,175796920,3240,3240,3240,3240,0
|
|
20231211,105800,175796920,3240,3240,3240,3240,0
|
|
20231211,105700,175796920,3240,3240,3240,3240,0
|
|
20231211,105600,175796920,3240,3240,3240,3240,300
|
|
20231211,105500,174824920,3245,3245,3245,3245,21
|
|
20231211,105400,174756775,3240,3240,3240,3240,125
|
|
20231211,105300,174351775,3240,3240,3240,3240,1000
|
|
20231211,105200,171111775,3240,3240,3240,3240,476
|
|
20231211,105100,169569535,3235,3235,3235,3235,0
|
|
20231211,105000,169569535,3235,3235,3235,3235,0
|
|
20231211,104900,169569535,3235,3235,3235,3235,0
|
|
20231211,104800,169569535,3235,3235,3235,3235,0
|
|
20231211,104700,169569535,3235,3235,3235,3235,0
|
|
20231211,104600,169569535,3235,3240,3240,3235,52
|
|
20231211,104500,169401265,3240,3240,3240,3240,0
|
|
20231211,104400,169401265,3240,3240,3240,3240,125
|
|
20231211,104300,168996265,3240,3240,3240,3240,890
|
|
20231211,104200,166112665,3240,3240,3240,3240,0
|
|
20231211,104100,166112665,3240,3240,3240,3240,0
|
|
20231211,104000,166112665,3240,3240,3240,3240,0
|
|
20231211,103900,166112665,3240,3240,3240,3240,0
|
|
20231211,103800,166112665,3240,3240,3240,3240,5
|
|
20231211,103700,166096465,3240,3240,3240,3240,0
|
|
20231211,103600,166096465,3240,3240,3240,3240,0
|
|
20231211,103500,166096465,3240,3240,3240,3240,0
|
|
20231211,103400,166096465,3240,3240,3240,3240,0
|
|
20231211,103300,166096465,3240,3240,3240,3240,0
|
|
20231211,103200,166096465,3240,3240,3240,3240,50
|
|
20231211,103100,165934465,3240,3240,3240,3240,30
|
|
20231211,103000,165837265,3235,3235,3235,3235,0
|
|
20231211,102900,165837265,3235,3240,3240,3235,2000
|
|
20231211,102800,159367165,3240,3245,3245,3240,600
|
|
20231211,102700,157422665,3240,3240,3240,3240,1733
|
|
20231211,102600,151807745,3240,3240,3240,3240,0
|
|
20231211,102500,151807745,3240,3240,3240,3240,300
|
|
20231211,102400,150835745,3240,3240,3240,3240,0
|
|
20231211,102300,150835745,3240,3235,3240,3235,230
|
|
20231211,102200,150090695,3240,3240,3240,3240,0
|
|
20231211,102100,150090695,3240,3240,3240,3240,100
|
|
20231211,102000,149766695,3230,3230,3230,3230,0
|
|
20231211,101900,149766695,3230,3230,3230,3230,0
|
|
20231211,101800,149766695,3230,3230,3230,3230,0
|
|
20231211,101700,149766695,3230,3230,3230,3230,0
|
|
20231211,101600,149766695,3230,3230,3245,3230,521
|
|
20231211,101500,148083660,3230,3230,3230,3230,0
|
|
20231211,101400,148083660,3230,3235,3235,3230,100
|
|
20231211,101300,147760410,3240,3240,3240,3240,626
|
|
20231211,101200,145732170,3240,3240,3240,3240,200
|
|
20231211,101100,145084170,3240,3240,3240,3240,0
|
|
20231211,101000,145084170,3240,3240,3240,3240,50
|
|
20231211,100900,144922170,3240,3240,3240,3240,200
|
|
20231211,100800,144274170,3240,3240,3240,3240,0
|
|
20231211,100700,144274170,3240,3240,3240,3240,961
|
|
20231211,100600,141160530,3235,3235,3235,3235,35
|
|
20231211,100500,141047305,3235,3235,3235,3235,410
|
|
20231211,100400,139720955,3245,3245,3245,3245,0
|
|
20231211,100300,139720955,3245,3245,3245,3245,0
|
|
20231211,100200,139720955,3245,3245,3245,3245,64
|
|
20231211,100100,139513275,3245,3235,3245,3235,326
|
|
20231211,100000,138458415,3235,3235,3235,3235,0
|
|
20231211,095900,138458415,3235,3240,3240,3235,3000
|
|
20231211,095800,128752715,3240,3240,3240,3240,0
|
|
20231211,095700,128752715,3240,3240,3240,3240,200
|
|
20231211,095600,128104715,3245,3245,3245,3245,0
|
|
20231211,095500,128104715,3245,3245,3245,3245,17
|
|
20231211,095400,128049550,3240,3245,3245,3240,100
|
|
20231211,095300,127725110,3255,3245,3255,3245,317
|
|
20231211,095200,126696105,3255,3255,3255,3255,8
|
|
20231211,095100,126670065,3250,3250,3250,3250,4
|
|
20231211,095000,126657065,3245,3240,3255,3240,1137
|
|
20231211,094900,122961225,3250,3250,3250,3250,0
|
|
20231211,094800,122961225,3250,3240,3250,3240,7728
|
|
20231211,094700,97862235,3240,3240,3240,3240,2015
|
|
20231211,094600,91333635,3240,3240,3240,3240,1968
|
|
20231211,094500,84957315,3235,3235,3235,3235,630
|
|
20231211,094400,82919265,3240,3240,3240,3240,0
|
|
20231211,094300,82919265,3240,3235,3240,3235,14
|
|
20231211,094200,82873915,3240,3225,3240,3225,3583
|
|
20231211,094100,71276410,3225,3230,3235,3225,1287
|
|
20231211,094000,67123525,3225,3225,3225,3225,0
|
|
20231211,093900,67123525,3225,3225,3225,3225,10
|
|
20231211,093800,67091275,3225,3225,3225,3225,0
|
|
20231211,093700,67091275,3225,3225,3225,3225,740
|
|
20231211,093600,64704775,3230,3230,3230,3230,821
|
|
20231211,093500,62052945,3235,3235,3235,3235,10
|
|
20231211,093400,62020595,3235,3235,3235,3235,1
|
|
20231211,093300,62017360,3235,3235,3235,3235,25
|
|
20231211,093200,61936485,3235,3235,3235,3235,246
|
|
20231211,093100,61140675,3240,3235,3240,3235,1500
|
|
20231211,093000,56283175,3240,3230,3240,3230,2808
|
|
20231211,092900,47207660,3230,3230,3230,3230,10
|
|
20231211,092800,47175360,3230,3230,3230,3230,78
|
|
20231211,092700,46923420,3230,3230,3230,3230,300
|
|
20231211,092600,45954420,3235,3230,3235,3230,2587
|
|
20231211,092500,37596580,3225,3225,3225,3225,649
|
|
20231211,092400,35503555,3225,3230,3230,3225,1409
|
|
20231211,092300,30952985,3225,3225,3225,3225,744
|
|
20231211,092200,28553585,3225,3225,3225,3225,5
|
|
20231211,092100,28537460,3225,3225,3225,3225,592
|
|
20231211,092000,26628260,3225,3225,3225,3225,1
|
|
20231211,091900,26625035,3225,3225,3225,3225,10
|
|
20231211,091800,26592785,3220,3220,3220,3220,0
|
|
20231211,091700,26592785,3220,3220,3220,3220,0
|
|
20231211,091600,26592785,3220,3225,3225,3220,1100
|
|
20231211,091500,23048285,3230,3230,3230,3230,270
|
|
20231211,091400,22176185,3230,3230,3230,3230,5
|
|
20231211,091300,22160035,3230,3225,3230,3225,490
|
|
20231211,091200,20579115,3225,3225,3225,3225,0
|
|
20231211,091100,20579115,3225,3220,3225,3220,1241
|
|
20231211,091000,16576915,3220,3225,3225,3220,785
|
|
20231211,090900,14048910,3220,3220,3220,3220,50
|
|
20231211,090800,13887910,3220,3220,3220,3220,80
|
|
20231211,090700,13630310,3220,3220,3220,3220,338
|
|
20231211,090600,12541950,3220,3210,3220,3210,1000
|
|
20231211,090500,9323400,3210,3210,3210,3210,0
|
|
20231211,090400,9323400,3210,3210,3210,3210,3
|
|
20231211,090300,9313770,3210,3210,3210,3210,300
|
|
20231211,090200,8350770,3210,3200,3210,3200,690
|
|
20231211,090100,6141570,3205,3205,3205,3205,208
|
|
20231211,090000,5474930,3210,3220,3220,3210,1702
|