676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,201300,356666870,3200,3200,3200,3200,730
|
|
20231213,201200,356666870,3200,3200,3200,3200,0
|
|
20231213,201100,356666870,3200,3200,3200,3200,0
|
|
20231213,201000,356666870,3200,3200,3200,3200,0
|
|
20231213,200900,356666870,3200,3200,3200,3200,0
|
|
20231213,200800,356666870,3200,3200,3200,3200,0
|
|
20231213,200700,356666870,3200,3200,3200,3200,0
|
|
20231213,200600,356666870,3200,3200,3200,3200,0
|
|
20231213,200500,356666870,3200,3200,3200,3200,0
|
|
20231213,200400,356666870,3200,3200,3200,3200,0
|
|
20231213,200300,356666870,3200,3200,3200,3200,0
|
|
20231213,200200,356666870,3200,3200,3200,3200,0
|
|
20231213,200100,356666870,3200,3200,3200,3200,0
|
|
20231213,200000,356666870,3200,3200,3200,3200,0
|
|
20231213,195900,356666870,3200,3200,3200,3200,0
|
|
20231213,195800,356666870,3200,3200,3200,3200,0
|
|
20231213,195700,356666870,3200,3200,3200,3200,0
|
|
20231213,195600,356666870,3200,3200,3200,3200,0
|
|
20231213,195500,356666870,3200,3200,3200,3200,0
|
|
20231213,195400,356666870,3200,3200,3200,3200,0
|
|
20231213,195300,356666870,3200,3200,3200,3200,0
|
|
20231213,195200,356666870,3200,3200,3200,3200,0
|
|
20231213,195100,356666870,3200,3200,3200,3200,0
|
|
20231213,195000,356666870,3200,3200,3200,3200,0
|
|
20231213,194900,356666870,3200,3200,3200,3200,0
|
|
20231213,194800,356666870,3200,3200,3200,3200,0
|
|
20231213,194700,356666870,3200,3200,3200,3200,0
|
|
20231213,194600,356666870,3200,3200,3200,3200,0
|
|
20231213,194500,356666870,3200,3200,3200,3200,0
|
|
20231213,194400,356666870,3200,3200,3200,3200,0
|
|
20231213,194300,356666870,3200,3200,3200,3200,730
|
|
20231213,194200,356666870,3200,3200,3200,3200,0
|
|
20231213,194100,356666870,3200,3200,3200,3200,0
|
|
20231213,194000,356666870,3200,3200,3200,3200,0
|
|
20231213,193900,356666870,3200,3200,3200,3200,0
|
|
20231213,193800,356666870,3200,3200,3200,3200,0
|
|
20231213,193700,356666870,3200,3200,3200,3200,0
|
|
20231213,193600,356666870,3200,3200,3200,3200,0
|
|
20231213,193500,356666870,3200,3200,3200,3200,0
|
|
20231213,193400,356666870,3200,3200,3200,3200,0
|
|
20231213,193300,356666870,3200,3200,3200,3200,0
|
|
20231213,193200,356666870,3200,3200,3200,3200,0
|
|
20231213,193100,356666870,3200,3200,3200,3200,0
|
|
20231213,193000,356666870,3200,3200,3200,3200,0
|
|
20231213,192900,356666870,3200,3200,3200,3200,0
|
|
20231213,192800,356666870,3200,3200,3200,3200,0
|
|
20231213,192700,356666870,3200,3200,3200,3200,0
|
|
20231213,192600,356666870,3200,3200,3200,3200,0
|
|
20231213,192500,356666870,3200,3200,3200,3200,0
|
|
20231213,192400,356666870,3200,3200,3200,3200,0
|
|
20231213,192300,356666870,3200,3200,3200,3200,0
|
|
20231213,192200,356666870,3200,3200,3200,3200,0
|
|
20231213,192100,356666870,3200,3200,3200,3200,0
|
|
20231213,192000,356666870,3200,3200,3200,3200,0
|
|
20231213,191900,356666870,3200,3200,3200,3200,0
|
|
20231213,191800,356666870,3200,3200,3200,3200,0
|
|
20231213,191700,356666870,3200,3200,3200,3200,0
|
|
20231213,191600,356666870,3200,3200,3200,3200,0
|
|
20231213,191500,356666870,3200,3200,3200,3200,0
|
|
20231213,191400,356666870,3200,3200,3200,3200,0
|
|
20231213,191300,356666870,3200,3200,3200,3200,730
|
|
20231213,191200,356666870,3200,3200,3200,3200,0
|
|
20231213,191100,356666870,3200,3200,3200,3200,0
|
|
20231213,191000,356666870,3200,3200,3200,3200,0
|
|
20231213,190900,356666870,3200,3200,3200,3200,0
|
|
20231213,190800,356666870,3200,3200,3200,3200,0
|
|
20231213,190700,356666870,3200,3200,3200,3200,0
|
|
20231213,190600,356666870,3200,3200,3200,3200,0
|
|
20231213,190500,356666870,3200,3200,3200,3200,0
|
|
20231213,190400,356666870,3200,3200,3200,3200,0
|
|
20231213,190300,356666870,3200,3200,3200,3200,0
|
|
20231213,190200,356666870,3200,3200,3200,3200,0
|
|
20231213,190100,356666870,3200,3200,3200,3200,0
|
|
20231213,190000,356666870,3200,3200,3200,3200,0
|
|
20231213,185900,356666870,3200,3200,3200,3200,0
|
|
20231213,185800,356666870,3200,3200,3200,3200,0
|
|
20231213,185700,356666870,3200,3200,3200,3200,0
|
|
20231213,185600,356666870,3200,3200,3200,3200,0
|
|
20231213,185500,356666870,3200,3200,3200,3200,0
|
|
20231213,185400,356666870,3200,3200,3200,3200,0
|
|
20231213,185300,356666870,3200,3200,3200,3200,0
|
|
20231213,185200,356666870,3200,3200,3200,3200,0
|
|
20231213,185100,356666870,3200,3200,3200,3200,0
|
|
20231213,185000,356666870,3200,3200,3200,3200,0
|
|
20231213,184900,356666870,3200,3200,3200,3200,0
|
|
20231213,184800,356666870,3200,3200,3200,3200,0
|
|
20231213,184700,356666870,3200,3200,3200,3200,0
|
|
20231213,184600,356666870,3200,3200,3200,3200,0
|
|
20231213,184500,356666870,3200,3200,3200,3200,0
|
|
20231213,184400,356666870,3200,3200,3200,3200,0
|
|
20231213,184300,356666870,3200,3200,3200,3200,730
|
|
20231213,184200,356666870,3200,3200,3200,3200,0
|
|
20231213,184100,356666870,3200,3200,3200,3200,0
|
|
20231213,184000,356666870,3200,3200,3200,3200,0
|
|
20231213,183900,356666870,3200,3200,3200,3200,0
|
|
20231213,183800,356666870,3200,3200,3200,3200,0
|
|
20231213,183700,356666870,3200,3200,3200,3200,0
|
|
20231213,183600,356666870,3200,3200,3200,3200,0
|
|
20231213,183500,356666870,3200,3200,3200,3200,0
|
|
20231213,183400,356666870,3200,3200,3200,3200,0
|
|
20231213,183300,356666870,3200,3200,3200,3200,0
|
|
20231213,183200,356666870,3200,3200,3200,3200,0
|
|
20231213,183100,356666870,3200,3200,3200,3200,0
|
|
20231213,183000,356666870,3200,3200,3200,3200,0
|
|
20231213,182900,356666870,3200,3200,3200,3200,0
|
|
20231213,182800,356666870,3200,3200,3200,3200,0
|
|
20231213,182700,356666870,3200,3200,3200,3200,0
|
|
20231213,182600,356666870,3200,3200,3200,3200,0
|
|
20231213,182500,356666870,3200,3200,3200,3200,0
|
|
20231213,182400,356666870,3200,3200,3200,3200,0
|
|
20231213,182300,356666870,3200,3200,3200,3200,0
|
|
20231213,182200,356666870,3200,3200,3200,3200,0
|
|
20231213,182100,356666870,3200,3200,3200,3200,0
|
|
20231213,182000,356666870,3200,3200,3200,3200,0
|
|
20231213,181900,356666870,3200,3200,3200,3200,0
|
|
20231213,181800,356666870,3200,3200,3200,3200,0
|
|
20231213,181700,356666870,3200,3200,3200,3200,0
|
|
20231213,181600,356666870,3200,3200,3200,3200,0
|
|
20231213,181500,356666870,3200,3200,3200,3200,0
|
|
20231213,181400,356666870,3200,3200,3200,3200,0
|
|
20231213,181300,356666870,3200,3200,3200,3200,730
|
|
20231213,181200,356666870,3200,3200,3200,3200,0
|
|
20231213,181100,356666870,3200,3200,3200,3200,0
|
|
20231213,181000,356666870,3200,3200,3200,3200,0
|
|
20231213,180900,356666870,3200,3200,3200,3200,0
|
|
20231213,180800,356666870,3200,3200,3200,3200,0
|
|
20231213,180700,356666870,3200,3200,3200,3200,0
|
|
20231213,180600,356666870,3200,3200,3200,3200,0
|
|
20231213,180500,356666870,3200,3200,3200,3200,0
|
|
20231213,180400,356666870,3200,3200,3200,3200,0
|
|
20231213,180300,356666870,3200,3200,3200,3200,0
|
|
20231213,180200,356666870,3200,3200,3200,3200,0
|
|
20231213,180100,356666870,3200,3200,3200,3200,0
|
|
20231213,180000,356666870,3200,3200,3200,3200,0
|
|
20231213,175900,356666870,3200,3200,3200,3200,0
|
|
20231213,175800,356666870,3200,3200,3200,3200,0
|
|
20231213,175700,356666870,3200,3200,3200,3200,0
|
|
20231213,175600,356666870,3200,3200,3200,3200,0
|
|
20231213,175500,356666870,3200,3200,3200,3200,0
|
|
20231213,175400,356666870,3200,3200,3200,3200,0
|
|
20231213,175300,356666870,3200,3200,3200,3200,0
|
|
20231213,175200,356666870,3200,3200,3200,3200,0
|
|
20231213,175100,356666870,3200,3200,3200,3200,0
|
|
20231213,175000,356666870,3200,3200,3200,3200,0
|
|
20231213,174900,356666870,3200,3200,3200,3200,0
|
|
20231213,174800,356666870,3200,3200,3200,3200,0
|
|
20231213,174700,356666870,3200,3200,3200,3200,0
|
|
20231213,174600,356666870,3200,3200,3200,3200,0
|
|
20231213,174500,356666870,3200,3200,3200,3200,0
|
|
20231213,174400,356666870,3200,3200,3200,3200,0
|
|
20231213,174300,356666870,3200,3200,3200,3200,730
|
|
20231213,174200,356666870,3200,3200,3200,3200,0
|
|
20231213,174100,356666870,3200,3200,3200,3200,0
|
|
20231213,174000,356666870,3200,3200,3200,3200,0
|
|
20231213,173900,356666870,3200,3200,3200,3200,0
|
|
20231213,173800,356666870,3200,3200,3200,3200,0
|
|
20231213,173700,356666870,3200,3200,3200,3200,0
|
|
20231213,173600,356666870,3200,3200,3200,3200,0
|
|
20231213,173500,356666870,3200,3200,3200,3200,0
|
|
20231213,173400,356666870,3200,3200,3200,3200,0
|
|
20231213,173300,356666870,3200,3200,3200,3200,0
|
|
20231213,173200,356666870,3200,3200,3200,3200,0
|
|
20231213,173100,356666870,3200,3200,3200,3200,0
|
|
20231213,173000,356666870,3200,3200,3200,3200,0
|
|
20231213,172900,356666870,3200,3200,3200,3200,0
|
|
20231213,172800,356666870,3200,3200,3200,3200,0
|
|
20231213,172700,356666870,3200,3200,3200,3200,0
|
|
20231213,172600,356666870,3200,3200,3200,3200,0
|
|
20231213,172500,356666870,3200,3200,3200,3200,0
|
|
20231213,172400,356666870,3200,3200,3200,3200,0
|
|
20231213,172300,356666870,3200,3200,3200,3200,0
|
|
20231213,172200,356666870,3200,3200,3200,3200,0
|
|
20231213,172100,356666870,3200,3200,3200,3200,0
|
|
20231213,172000,356666870,3200,3200,3200,3200,0
|
|
20231213,171900,356666870,3200,3200,3200,3200,0
|
|
20231213,171800,356666870,3200,3200,3200,3200,0
|
|
20231213,171700,356666870,3200,3200,3200,3200,0
|
|
20231213,171600,356666870,3200,3200,3200,3200,0
|
|
20231213,171500,356666870,3200,3200,3200,3200,0
|
|
20231213,171400,356666870,3200,3200,3200,3200,0
|
|
20231213,171300,356666870,3200,3200,3200,3200,730
|
|
20231213,171200,356666870,3200,3200,3200,3200,0
|
|
20231213,171100,356666870,3200,3200,3200,3200,0
|
|
20231213,171000,356666870,3200,3200,3200,3200,0
|
|
20231213,170900,356666870,3200,3200,3200,3200,0
|
|
20231213,170800,356666870,3200,3200,3200,3200,0
|
|
20231213,170700,356666870,3200,3200,3200,3200,0
|
|
20231213,170600,356666870,3200,3200,3200,3200,0
|
|
20231213,170500,356666870,3200,3200,3200,3200,0
|
|
20231213,170400,356666870,3200,3200,3200,3200,0
|
|
20231213,170300,356666870,3200,3200,3200,3200,0
|
|
20231213,170200,356666870,3200,3200,3200,3200,0
|
|
20231213,170100,356666870,3200,3200,3200,3200,0
|
|
20231213,170000,356666870,3200,3200,3200,3200,0
|
|
20231213,165900,356666870,3200,3200,3200,3200,0
|
|
20231213,165800,356666870,3200,3200,3200,3200,0
|
|
20231213,165700,356666870,3200,3200,3200,3200,0
|
|
20231213,165600,356666870,3200,3200,3200,3200,0
|
|
20231213,165500,356666870,3200,3200,3200,3200,0
|
|
20231213,165400,356666870,3200,3200,3200,3200,0
|
|
20231213,165300,356666870,3200,3200,3200,3200,0
|
|
20231213,165200,356666870,3200,3200,3200,3200,0
|
|
20231213,165100,356666870,3200,3200,3200,3200,0
|
|
20231213,165000,356666870,3200,3200,3200,3200,0
|
|
20231213,164900,356666870,3200,3200,3200,3200,0
|
|
20231213,164800,356666870,3200,3200,3200,3200,0
|
|
20231213,164700,356666870,3200,3200,3200,3200,0
|
|
20231213,164600,356666870,3200,3200,3200,3200,0
|
|
20231213,164500,356666870,3200,3200,3200,3200,0
|
|
20231213,164400,356666870,3200,3200,3200,3200,0
|
|
20231213,164300,356666870,3200,3200,3200,3200,730
|
|
20231213,164200,356666870,3200,3200,3200,3200,0
|
|
20231213,164100,356666870,3200,3200,3200,3200,0
|
|
20231213,164000,356666870,3200,3200,3200,3200,0
|
|
20231213,163900,356666870,3200,3200,3200,3200,0
|
|
20231213,163800,356666870,3200,3200,3200,3200,0
|
|
20231213,163700,356666870,3200,3200,3200,3200,0
|
|
20231213,163600,356666870,3200,3200,3200,3200,0
|
|
20231213,163500,356666870,3200,3200,3200,3200,0
|
|
20231213,163400,356666870,3200,3200,3200,3200,0
|
|
20231213,163300,356666870,3200,3200,3200,3200,0
|
|
20231213,163200,356666870,3200,3200,3200,3200,0
|
|
20231213,163100,356666870,3200,3200,3200,3200,0
|
|
20231213,163000,356666870,3200,3200,3200,3200,0
|
|
20231213,162900,356666870,3200,3200,3200,3200,0
|
|
20231213,162800,356666870,3200,3200,3200,3200,0
|
|
20231213,162700,356666870,3200,3200,3200,3200,0
|
|
20231213,162600,356666870,3200,3200,3200,3200,0
|
|
20231213,162500,356666870,3200,3200,3200,3200,0
|
|
20231213,162400,356666870,3200,3200,3200,3200,0
|
|
20231213,162300,356666870,3200,3200,3200,3200,0
|
|
20231213,162200,356666870,3200,3200,3200,3200,0
|
|
20231213,162100,356666870,3200,3200,3200,3200,0
|
|
20231213,162000,356666870,3200,3200,3200,3200,0
|
|
20231213,161900,356666870,3200,3200,3200,3200,0
|
|
20231213,161800,356666870,3200,3200,3200,3200,0
|
|
20231213,161700,356666870,3200,3200,3200,3200,0
|
|
20231213,161600,356666870,3200,3200,3200,3200,0
|
|
20231213,161500,356666870,3200,3200,3200,3200,0
|
|
20231213,161400,356666870,3200,3200,3200,3200,0
|
|
20231213,161300,356666870,3200,3200,3200,3200,730
|
|
20231213,161200,356666870,3200,3200,3200,3200,0
|
|
20231213,161100,356666870,3200,3200,3200,3200,0
|
|
20231213,161000,356666870,3200,3200,3200,3200,0
|
|
20231213,160900,356666870,3200,3200,3200,3200,0
|
|
20231213,160800,356666870,3200,3200,3200,3200,0
|
|
20231213,160700,356666870,3200,3200,3200,3200,0
|
|
20231213,160600,356666870,3200,3200,3200,3200,0
|
|
20231213,160500,356666870,3200,3200,3200,3200,0
|
|
20231213,160400,356666870,3200,3200,3200,3200,0
|
|
20231213,160300,356666870,3200,3200,3200,3200,0
|
|
20231213,160200,356666870,3200,3200,3200,3200,0
|
|
20231213,160100,356666870,3200,3200,3200,3200,0
|
|
20231213,160000,356666870,3200,3200,3200,3200,0
|
|
20231213,155900,356666870,3200,3200,3200,3200,0
|
|
20231213,155800,356666870,3200,3200,3200,3200,0
|
|
20231213,155700,356666870,3200,3200,3200,3200,0
|
|
20231213,155600,356666870,3200,3200,3200,3200,0
|
|
20231213,155500,356666870,3200,3200,3200,3200,0
|
|
20231213,155400,356666870,3200,3200,3200,3200,0
|
|
20231213,155300,356666870,3200,3200,3200,3200,0
|
|
20231213,155200,356666870,3200,3200,3200,3200,0
|
|
20231213,155100,356666870,3200,3200,3200,3200,0
|
|
20231213,155000,356666870,3200,3200,3200,3200,0
|
|
20231213,154900,356666870,3200,3200,3200,3200,0
|
|
20231213,154800,356666870,3200,3200,3200,3200,0
|
|
20231213,154700,356666870,3200,3200,3200,3200,0
|
|
20231213,154600,356666870,3200,3200,3200,3200,0
|
|
20231213,154500,356666870,3200,3200,3200,3200,0
|
|
20231213,154400,356666870,3200,3200,3200,3200,0
|
|
20231213,154300,356666870,3200,3200,3200,3200,730
|
|
20231213,154200,356666870,3200,3200,3200,3200,0
|
|
20231213,154100,356666870,3200,3200,3200,3200,0
|
|
20231213,154000,356666870,3200,3200,3200,3200,0
|
|
20231213,153900,356666870,3200,3200,3200,3200,0
|
|
20231213,153800,356666870,3200,3200,3200,3200,0
|
|
20231213,153700,356666870,3200,3200,3200,3200,0
|
|
20231213,153600,356666870,3200,3200,3200,3200,0
|
|
20231213,153500,356666870,3200,3200,3200,3200,0
|
|
20231213,153400,356666870,3200,3200,3200,3200,0
|
|
20231213,153300,356666870,3200,3200,3200,3200,0
|
|
20231213,153200,356666870,3200,3200,3200,3200,0
|
|
20231213,153100,356666870,3200,3200,3200,3200,0
|
|
20231213,153000,356666870,3200,3200,3200,3200,730
|
|
20231213,152900,354330870,3200,3200,3200,3200,0
|
|
20231213,152800,354330870,3200,3200,3200,3200,0
|
|
20231213,152700,354330870,3200,3200,3200,3200,0
|
|
20231213,152600,354330870,3200,3200,3200,3200,0
|
|
20231213,152500,354330870,3200,3200,3200,3200,0
|
|
20231213,152400,354330870,3200,3200,3200,3200,0
|
|
20231213,152300,354330870,3200,3200,3200,3200,0
|
|
20231213,152200,354330870,3200,3200,3200,3200,0
|
|
20231213,152100,354330870,3200,3200,3200,3200,0
|
|
20231213,152000,354330870,3200,3200,3200,3200,0
|
|
20231213,151900,354330870,3200,3185,3200,3180,2148
|
|
20231213,151800,347487935,3190,3190,3190,3190,54
|
|
20231213,151700,347315675,3200,3200,3200,3200,0
|
|
20231213,151600,347315675,3200,3200,3200,3200,0
|
|
20231213,151500,347315675,3200,3190,3200,3190,44
|
|
20231213,151400,347175305,3200,3200,3200,3200,0
|
|
20231213,151300,347175305,3200,3190,3200,3185,924
|
|
20231213,151200,344223740,3190,3190,3190,3190,1
|
|
20231213,151100,344220550,3190,3185,3190,3185,991
|
|
20231213,151000,341059285,3190,3190,3190,3190,21
|
|
20231213,150900,340992295,3190,3190,3190,3190,0
|
|
20231213,150800,340992295,3190,3190,3190,3190,0
|
|
20231213,150700,340992295,3190,3190,3190,3190,4
|
|
20231213,150600,340979535,3195,3195,3195,3195,0
|
|
20231213,150500,340979535,3195,3195,3195,3195,0
|
|
20231213,150400,340979535,3195,3195,3195,3195,1
|
|
20231213,150300,340976340,3190,3190,3190,3190,200
|
|
20231213,150200,340338340,3195,3195,3195,3195,0
|
|
20231213,150100,340338340,3195,3195,3195,3195,0
|
|
20231213,150000,340338340,3195,3195,3195,3195,0
|
|
20231213,145900,340338340,3195,3195,3195,3185,137
|
|
20231213,145800,339901025,3190,3190,3190,3190,300
|
|
20231213,145700,338944025,3190,3190,3190,3190,31
|
|
20231213,145600,338845135,3185,3190,3190,3185,159
|
|
20231213,145500,338338715,3190,3190,3190,3190,10
|
|
20231213,145400,338306815,3190,3185,3190,3185,114
|
|
20231213,145300,337943305,3190,3190,3190,3185,2476
|
|
20231213,145200,330057040,3190,3190,3190,3185,5122
|
|
20231213,145100,313743315,3185,3190,3190,3185,22226
|
|
20231213,145000,242855820,3200,3200,3200,3200,1
|
|
20231213,144900,242852620,3190,3195,3200,3190,141
|
|
20231213,144800,242402420,3190,3195,3195,3190,629
|
|
20231213,144700,240395905,3190,3190,3190,3190,0
|
|
20231213,144600,240395905,3190,3190,3190,3190,20
|
|
20231213,144500,240332105,3195,3195,3195,3190,2767
|
|
20231213,144400,231491545,3195,3195,3195,3195,59
|
|
20231213,144300,231303040,3195,3195,3195,3195,0
|
|
20231213,144200,231303040,3195,3195,3195,3195,450
|
|
20231213,144100,229865290,3195,3195,3195,3195,1
|
|
20231213,144000,229862095,3195,3195,3195,3195,300
|
|
20231213,143900,228903595,3195,3195,3195,3195,0
|
|
20231213,143800,228903595,3195,3195,3195,3195,0
|
|
20231213,143700,228903595,3195,3195,3195,3195,0
|
|
20231213,143600,228903595,3195,3195,3195,3195,0
|
|
20231213,143500,228903595,3195,3195,3195,3195,150
|
|
20231213,143400,228424345,3195,3195,3195,3195,230
|
|
20231213,143300,227689495,3195,3195,3195,3195,0
|
|
20231213,143200,227689495,3195,3195,3195,3195,0
|
|
20231213,143100,227689495,3195,3195,3195,3195,0
|
|
20231213,143000,227689495,3195,3195,3195,3195,0
|
|
20231213,142900,227689495,3195,3195,3195,3195,160
|
|
20231213,142800,227178295,3195,3195,3195,3195,0
|
|
20231213,142700,227178295,3195,3195,3195,3195,0
|
|
20231213,142600,227178295,3195,3195,3195,3195,0
|
|
20231213,142500,227178295,3195,3195,3195,3195,542
|
|
20231213,142400,225446605,3195,3195,3195,3195,0
|
|
20231213,142300,225446605,3195,3195,3195,3195,0
|
|
20231213,142200,225446605,3195,3195,3195,3195,0
|
|
20231213,142100,225446605,3195,3195,3195,3195,0
|
|
20231213,142000,225446605,3195,3195,3195,3195,350
|
|
20231213,141900,224328355,3195,3195,3195,3195,3000
|
|
20231213,141800,214743355,3195,3195,3195,3195,0
|
|
20231213,141700,214743355,3195,3195,3195,3195,0
|
|
20231213,141600,214743355,3195,3195,3195,3195,0
|
|
20231213,141500,214743355,3195,3195,3195,3195,0
|
|
20231213,141400,214743355,3195,3195,3195,3195,108
|
|
20231213,141300,214398295,3200,3200,3200,3200,0
|
|
20231213,141200,214398295,3200,3200,3200,3200,0
|
|
20231213,141100,214398295,3200,3200,3200,3200,0
|
|
20231213,141000,214398295,3200,3195,3200,3195,146
|
|
20231213,140900,213931230,3200,3200,3200,3200,0
|
|
20231213,140800,213931230,3200,3200,3200,3200,0
|
|
20231213,140700,213931230,3200,3200,3200,3200,40
|
|
20231213,140600,213803230,3200,3200,3200,3200,0
|
|
20231213,140500,213803230,3200,3200,3200,3200,0
|
|
20231213,140400,213803230,3200,3200,3200,3200,0
|
|
20231213,140300,213803230,3200,3200,3200,3200,1000
|
|
20231213,140200,210603230,3200,3200,3200,3200,0
|
|
20231213,140100,210603230,3200,3200,3200,3200,50
|
|
20231213,140000,210443230,3200,3200,3200,3200,0
|
|
20231213,135900,210443230,3200,3200,3200,3200,0
|
|
20231213,135800,210443230,3200,3200,3200,3200,0
|
|
20231213,135700,210443230,3200,3200,3200,3200,0
|
|
20231213,135600,210443230,3200,3200,3200,3200,250
|
|
20231213,135500,209643230,3200,3200,3200,3200,3
|
|
20231213,135400,209633630,3200,3200,3200,3200,35
|
|
20231213,135300,209521630,3195,3195,3195,3195,3
|
|
20231213,135200,209512045,3200,3200,3200,3200,0
|
|
20231213,135100,209512045,3200,3200,3200,3200,0
|
|
20231213,135000,209512045,3200,3200,3200,3200,0
|
|
20231213,134900,209512045,3200,3200,3200,3200,0
|
|
20231213,134800,209512045,3200,3200,3200,3200,0
|
|
20231213,134700,209512045,3200,3200,3200,3200,0
|
|
20231213,134600,209512045,3200,3200,3200,3200,0
|
|
20231213,134500,209512045,3200,3200,3200,3200,1
|
|
20231213,134400,209508845,3200,3200,3200,3200,0
|
|
20231213,134300,209508845,3200,3200,3200,3200,0
|
|
20231213,134200,209508845,3200,3200,3200,3200,0
|
|
20231213,134100,209508845,3200,3200,3200,3200,0
|
|
20231213,134000,209508845,3200,3200,3200,3200,0
|
|
20231213,133900,209508845,3200,3200,3200,3200,0
|
|
20231213,133800,209508845,3200,3200,3200,3200,0
|
|
20231213,133700,209508845,3200,3200,3200,3200,1
|
|
20231213,133600,209505645,3195,3195,3195,3195,33
|
|
20231213,133500,209400210,3195,3195,3195,3195,0
|
|
20231213,133400,209400210,3195,3195,3195,3195,200
|
|
20231213,133300,208761210,3195,3195,3195,3195,0
|
|
20231213,133200,208761210,3195,3195,3195,3195,0
|
|
20231213,133100,208761210,3195,3195,3195,3195,0
|
|
20231213,133000,208761210,3195,3195,3195,3195,2
|
|
20231213,132900,208754820,3200,3200,3200,3200,2
|
|
20231213,132800,208748420,3195,3195,3195,3195,63
|
|
20231213,132700,208547135,3200,3200,3200,3200,0
|
|
20231213,132600,208547135,3200,3200,3200,3200,0
|
|
20231213,132500,208547135,3200,3200,3200,3200,0
|
|
20231213,132400,208547135,3200,3200,3200,3200,0
|
|
20231213,132300,208547135,3200,3200,3200,3200,0
|
|
20231213,132200,208547135,3200,3200,3200,3200,65
|
|
20231213,132100,208339135,3200,3200,3200,3200,11
|
|
20231213,132000,208303935,3200,3200,3200,3200,0
|
|
20231213,131900,208303935,3200,3200,3200,3200,20
|
|
20231213,131800,208239935,3205,3205,3205,3205,0
|
|
20231213,131700,208239935,3205,3205,3205,3205,0
|
|
20231213,131600,208239935,3205,3205,3205,3205,0
|
|
20231213,131500,208239935,3205,3205,3205,3205,0
|
|
20231213,131400,208239935,3205,3205,3205,3205,0
|
|
20231213,131300,208239935,3205,3205,3205,3205,0
|
|
20231213,131200,208239935,3205,3205,3205,3205,0
|
|
20231213,131100,208239935,3205,3205,3205,3205,0
|
|
20231213,131000,208239935,3205,3205,3205,3205,0
|
|
20231213,130900,208239935,3205,3205,3205,3205,0
|
|
20231213,130800,208239935,3205,3195,3205,3195,13
|
|
20231213,130700,208198370,3200,3200,3200,3200,0
|
|
20231213,130600,208198370,3200,3200,3200,3200,700
|
|
20231213,130500,205958370,3205,3205,3205,3205,0
|
|
20231213,130400,205958370,3205,3205,3205,3205,0
|
|
20231213,130300,205958370,3205,3205,3205,3205,0
|
|
20231213,130200,205958370,3205,3205,3205,3205,0
|
|
20231213,130100,205958370,3205,3200,3205,3200,3007
|
|
20231213,130000,196328970,3200,3200,3200,3200,500
|
|
20231213,125900,194728970,3200,3200,3200,3200,0
|
|
20231213,125800,194728970,3200,3200,3200,3200,0
|
|
20231213,125700,194728970,3200,3200,3200,3200,0
|
|
20231213,125600,194728970,3200,3200,3200,3200,0
|
|
20231213,125500,194728970,3200,3200,3200,3200,0
|
|
20231213,125400,194728970,3200,3200,3200,3200,1
|
|
20231213,125300,194725770,3195,3195,3195,3195,0
|
|
20231213,125200,194725770,3195,3195,3195,3195,247
|
|
20231213,125100,193936605,3200,3200,3200,3200,0
|
|
20231213,125000,193936605,3200,3200,3200,3200,0
|
|
20231213,124900,193936605,3200,3200,3200,3200,0
|
|
20231213,124800,193936605,3200,3200,3200,3200,0
|
|
20231213,124700,193936605,3200,3200,3200,3200,0
|
|
20231213,124600,193936605,3200,3200,3200,3200,0
|
|
20231213,124500,193936605,3200,3200,3200,3200,0
|
|
20231213,124400,193936605,3200,3200,3200,3200,0
|
|
20231213,124300,193936605,3200,3200,3200,3200,0
|
|
20231213,124200,193936605,3200,3200,3200,3200,0
|
|
20231213,124100,193936605,3200,3200,3200,3200,0
|
|
20231213,124000,193936605,3200,3200,3200,3200,0
|
|
20231213,123900,193936605,3200,3200,3200,3200,0
|
|
20231213,123800,193936605,3200,3200,3200,3200,0
|
|
20231213,123700,193936605,3200,3200,3200,3200,0
|
|
20231213,123600,193936605,3200,3200,3200,3200,0
|
|
20231213,123500,193936605,3200,3200,3200,3200,1
|
|
20231213,123400,193933405,3195,3190,3195,3190,81
|
|
20231213,123300,193674765,3195,3195,3195,3195,3063
|
|
20231213,123200,183888480,3195,3195,3195,3195,100
|
|
20231213,123100,183568980,3195,3195,3195,3195,0
|
|
20231213,123000,183568980,3195,3195,3195,3195,0
|
|
20231213,122900,183568980,3195,3195,3195,3195,0
|
|
20231213,122800,183568980,3195,3195,3195,3195,0
|
|
20231213,122700,183568980,3195,3195,3195,3195,5006
|
|
20231213,122600,167574810,3200,3200,3200,3200,0
|
|
20231213,122500,167574810,3200,3200,3200,3200,0
|
|
20231213,122400,167574810,3200,3200,3200,3200,0
|
|
20231213,122300,167574810,3200,3200,3200,3200,0
|
|
20231213,122200,167574810,3200,3200,3200,3200,0
|
|
20231213,122100,167574810,3200,3200,3200,3200,210
|
|
20231213,122000,166902810,3200,3200,3200,3200,0
|
|
20231213,121900,166902810,3200,3200,3200,3200,0
|
|
20231213,121800,166902810,3200,3200,3200,3200,0
|
|
20231213,121700,166902810,3200,3200,3200,3200,50
|
|
20231213,121600,166742810,3200,3200,3200,3200,50
|
|
20231213,121500,166582810,3195,3195,3195,3195,0
|
|
20231213,121400,166582810,3195,3195,3195,3195,0
|
|
20231213,121300,166582810,3195,3195,3195,3195,0
|
|
20231213,121200,166582810,3195,3195,3195,3195,0
|
|
20231213,121100,166582810,3195,3195,3195,3195,0
|
|
20231213,121000,166582810,3195,3195,3195,3195,0
|
|
20231213,120900,166582810,3195,3195,3195,3195,0
|
|
20231213,120800,166582810,3195,3195,3195,3195,0
|
|
20231213,120700,166582810,3195,3195,3195,3195,0
|
|
20231213,120600,166582810,3195,3195,3195,3195,0
|
|
20231213,120500,166582810,3195,3195,3195,3195,0
|
|
20231213,120400,166582810,3195,3195,3195,3195,0
|
|
20231213,120300,166582810,3195,3195,3195,3195,0
|
|
20231213,120200,166582810,3195,3195,3195,3195,0
|
|
20231213,120100,166582810,3195,3195,3195,3195,0
|
|
20231213,120000,166582810,3195,3195,3195,3195,0
|
|
20231213,115900,166582810,3195,3195,3195,3195,100
|
|
20231213,115800,166263310,3195,3195,3195,3195,0
|
|
20231213,115700,166263310,3195,3195,3195,3195,0
|
|
20231213,115600,166263310,3195,3195,3195,3195,50
|
|
20231213,115500,166103560,3205,3205,3205,3205,0
|
|
20231213,115400,166103560,3205,3205,3205,3205,0
|
|
20231213,115300,166103560,3205,3205,3205,3205,1000
|
|
20231213,115200,162898560,3195,3195,3195,3195,0
|
|
20231213,115100,162898560,3195,3195,3195,3195,94
|
|
20231213,115000,162598230,3205,3205,3205,3205,0
|
|
20231213,114900,162598230,3205,3205,3205,3205,0
|
|
20231213,114800,162598230,3205,3205,3205,3205,0
|
|
20231213,114700,162598230,3205,3205,3205,3205,0
|
|
20231213,114600,162598230,3205,3205,3205,3205,2
|
|
20231213,114500,162591820,3195,3195,3195,3195,100
|
|
20231213,114400,162272320,3205,3205,3205,3205,0
|
|
20231213,114300,162272320,3205,3205,3205,3205,0
|
|
20231213,114200,162272320,3205,3205,3205,3205,0
|
|
20231213,114100,162272320,3205,3205,3205,3205,0
|
|
20231213,114000,162272320,3205,3205,3205,3205,1
|
|
20231213,113900,162269115,3205,3205,3205,3205,1
|
|
20231213,113800,162265910,3195,3195,3195,3195,0
|
|
20231213,113700,162265910,3195,3195,3195,3195,914
|
|
20231213,113600,159345680,3200,3200,3200,3200,0
|
|
20231213,113500,159345680,3200,3200,3200,3200,0
|
|
20231213,113400,159345680,3200,3200,3200,3200,0
|
|
20231213,113300,159345680,3200,3200,3200,3200,0
|
|
20231213,113200,159345680,3200,3200,3200,3200,0
|
|
20231213,113100,159345680,3200,3200,3200,3200,0
|
|
20231213,113000,159345680,3200,3205,3205,3200,33
|
|
20231213,112900,159240030,3200,3200,3200,3200,0
|
|
20231213,112800,159240030,3200,3200,3200,3200,0
|
|
20231213,112700,159240030,3200,3200,3205,3200,1055
|
|
20231213,112600,155863840,3195,3195,3195,3195,3377
|
|
20231213,112500,145074325,3195,3195,3195,3195,0
|
|
20231213,112400,145074325,3195,3195,3195,3195,37
|
|
20231213,112300,144956110,3195,3195,3195,3195,0
|
|
20231213,112200,144956110,3195,3195,3195,3195,1044
|
|
20231213,112100,141620530,3195,3195,3195,3195,1
|
|
20231213,112000,141617335,3200,3200,3200,3200,0
|
|
20231213,111900,141617335,3200,3200,3200,3200,0
|
|
20231213,111800,141617335,3200,3205,3205,3200,263
|
|
20231213,111700,140775730,3205,3205,3205,3205,0
|
|
20231213,111600,140775730,3205,3205,3205,3205,0
|
|
20231213,111500,140775730,3205,3205,3205,3205,0
|
|
20231213,111400,140775730,3205,3205,3205,3205,0
|
|
20231213,111300,140775730,3205,3205,3205,3205,50
|
|
20231213,111200,140615480,3200,3200,3200,3200,0
|
|
20231213,111100,140615480,3200,3200,3200,3200,0
|
|
20231213,111000,140615480,3200,3200,3200,3200,250
|
|
20231213,110900,139815480,3200,3200,3200,3200,0
|
|
20231213,110800,139815480,3200,3200,3200,3200,2173
|
|
20231213,110700,132861880,3200,3200,3200,3200,0
|
|
20231213,110600,132861880,3200,3205,3205,3200,266
|
|
20231213,110500,132010525,3205,3205,3205,3205,0
|
|
20231213,110400,132010525,3205,3205,3205,3205,0
|
|
20231213,110300,132010525,3205,3205,3205,3205,0
|
|
20231213,110200,132010525,3205,3205,3205,3205,0
|
|
20231213,110100,132010525,3205,3205,3205,3205,73
|
|
20231213,110000,131776560,3210,3210,3210,3210,400
|
|
20231213,105900,130492560,3205,3205,3205,3205,1000
|
|
20231213,105800,127287560,3205,3205,3205,3205,0
|
|
20231213,105700,127287560,3205,3205,3205,3205,0
|
|
20231213,105600,127287560,3205,3205,3205,3205,0
|
|
20231213,105500,127287560,3205,3205,3205,3205,0
|
|
20231213,105400,127287560,3205,3205,3205,3205,0
|
|
20231213,105300,127287560,3205,3205,3205,3205,0
|
|
20231213,105200,127287560,3205,3205,3205,3205,181
|
|
20231213,105100,126707455,3205,3205,3205,3205,0
|
|
20231213,105000,126707455,3205,3205,3205,3205,319
|
|
20231213,104900,125685060,3205,3205,3205,3205,0
|
|
20231213,104800,125685060,3205,3205,3205,3205,0
|
|
20231213,104700,125685060,3205,3205,3205,3205,1000
|
|
20231213,104600,122480060,3200,3200,3200,3200,377
|
|
20231213,104500,121273660,3205,3205,3205,3205,0
|
|
20231213,104400,121273660,3205,3205,3205,3205,0
|
|
20231213,104300,121273660,3205,3205,3205,3205,0
|
|
20231213,104200,121273660,3205,3205,3205,3205,0
|
|
20231213,104100,121273660,3205,3205,3205,3205,0
|
|
20231213,104000,121273660,3205,3205,3205,3205,0
|
|
20231213,103900,121273660,3205,3205,3205,3205,0
|
|
20231213,103800,121273660,3205,3205,3205,3205,0
|
|
20231213,103700,121273660,3205,3205,3205,3205,1181
|
|
20231213,103600,117488555,3205,3205,3205,3205,0
|
|
20231213,103500,117488555,3205,3205,3205,3205,377
|
|
20231213,103400,116280270,3210,3210,3210,3210,5
|
|
20231213,103300,116264220,3210,3210,3210,3210,0
|
|
20231213,103200,116264220,3210,3210,3210,3210,0
|
|
20231213,103100,116264220,3210,3210,3210,3210,0
|
|
20231213,103000,116264220,3210,3210,3210,3210,0
|
|
20231213,102900,116264220,3210,3210,3210,3210,0
|
|
20231213,102800,116264220,3210,3210,3210,3210,0
|
|
20231213,102700,116264220,3210,3210,3210,3210,0
|
|
20231213,102600,116264220,3210,3210,3210,3210,2285
|
|
20231213,102500,108929370,3215,3215,3215,3215,0
|
|
20231213,102400,108929370,3215,3215,3215,3215,1
|
|
20231213,102300,108926155,3215,3215,3215,3215,0
|
|
20231213,102200,108926155,3215,3215,3215,3215,0
|
|
20231213,102100,108926155,3215,3215,3215,3215,29
|
|
20231213,102000,108832920,3215,3215,3215,3215,0
|
|
20231213,101900,108832920,3215,3215,3215,3215,0
|
|
20231213,101800,108832920,3215,3215,3215,3215,103
|
|
20231213,101700,108501775,3220,3220,3220,3220,0
|
|
20231213,101600,108501775,3220,3220,3220,3220,0
|
|
20231213,101500,108501775,3220,3220,3220,3220,0
|
|
20231213,101400,108501775,3220,3220,3220,3220,0
|
|
20231213,101300,108501775,3220,3220,3220,3220,0
|
|
20231213,101200,108501775,3220,3220,3220,3220,502
|
|
20231213,101100,106885335,3235,3235,3235,3235,1
|
|
20231213,101000,106882100,3235,3235,3235,3235,0
|
|
20231213,100900,106882100,3235,3235,3235,3235,0
|
|
20231213,100800,106882100,3235,3235,3235,3235,0
|
|
20231213,100700,106882100,3235,3235,3235,3235,0
|
|
20231213,100600,106882100,3235,3235,3235,3235,1
|
|
20231213,100500,106878865,3240,3240,3240,3240,0
|
|
20231213,100400,106878865,3240,3240,3240,3240,0
|
|
20231213,100300,106878865,3240,3240,3240,3240,0
|
|
20231213,100200,106878865,3240,3240,3240,3240,4000
|
|
20231213,100100,93918865,3215,3215,3245,3215,6299
|
|
20231213,100000,73557950,3215,3215,3215,3215,0
|
|
20231213,095900,73557950,3215,3215,3215,3215,0
|
|
20231213,095800,73557950,3215,3215,3215,3215,0
|
|
20231213,095700,73557950,3215,3210,3215,3210,3000
|
|
20231213,095600,63913325,3200,3200,3200,3200,1000
|
|
20231213,095500,60713325,3205,3205,3205,3205,10
|
|
20231213,095400,60681275,3215,3215,3215,3215,0
|
|
20231213,095300,60681275,3215,3215,3215,3215,0
|
|
20231213,095200,60681275,3215,3215,3215,3215,70
|
|
20231213,095100,60456225,3205,3205,3205,3205,0
|
|
20231213,095000,60456225,3205,3205,3205,3205,400
|
|
20231213,094900,59174225,3215,3205,3215,3205,3014
|
|
20231213,094800,49514095,3215,3215,3215,3215,0
|
|
20231213,094700,49514095,3215,3215,3215,3215,80
|
|
20231213,094600,49256895,3220,3220,3220,3220,0
|
|
20231213,094500,49256895,3220,3220,3220,3220,0
|
|
20231213,094400,49256895,3220,3220,3220,3220,1
|
|
20231213,094300,49253675,3220,3220,3220,3220,0
|
|
20231213,094200,49253675,3220,3220,3220,3220,0
|
|
20231213,094100,49253675,3220,3220,3220,3220,0
|
|
20231213,094000,49253675,3220,3220,3220,3220,0
|
|
20231213,093900,49253675,3220,3220,3220,3220,1
|
|
20231213,093800,49250455,3205,3210,3220,3205,1111
|
|
20231213,093700,45689625,3210,3210,3210,3210,17
|
|
20231213,093600,45635055,3210,3210,3210,3210,1
|
|
20231213,093500,45631845,3205,3205,3205,3205,1000
|
|
20231213,093400,42426845,3205,3210,3210,3205,215
|
|
20231213,093300,41737695,3210,3210,3210,3210,300
|
|
20231213,093200,40774695,3205,3205,3205,3205,0
|
|
20231213,093100,40774695,3205,3205,3205,3205,0
|
|
20231213,093000,40774695,3205,3205,3205,3205,0
|
|
20231213,092900,40774695,3205,3205,3205,3205,0
|
|
20231213,092800,40774695,3205,3205,3205,3205,0
|
|
20231213,092700,40774695,3205,3205,3205,3205,0
|
|
20231213,092600,40774695,3205,3215,3215,3205,3092
|
|
20231213,092500,30850850,3215,3210,3215,3210,2172
|
|
20231213,092400,23876220,3215,3215,3215,3215,302
|
|
20231213,092300,22905290,3215,3215,3215,3215,1
|
|
20231213,092200,22902075,3220,3220,3220,3220,232
|
|
20231213,092100,22155035,3235,3235,3235,3235,0
|
|
20231213,092000,22155035,3235,3235,3235,3235,0
|
|
20231213,091900,22155035,3235,3235,3235,3235,0
|
|
20231213,091800,22155035,3235,3235,3235,3235,0
|
|
20231213,091700,22155035,3235,3235,3235,3235,0
|
|
20231213,091600,22155035,3235,3220,3235,3220,103
|
|
20231213,091500,21823335,3220,3220,3220,3220,0
|
|
20231213,091400,21823335,3220,3220,3220,3220,0
|
|
20231213,091300,21823335,3220,3220,3220,3220,0
|
|
20231213,091200,21823335,3220,3220,3220,3220,116
|
|
20231213,091100,21449815,3220,3220,3220,3220,0
|
|
20231213,091000,21449815,3220,3230,3230,3220,53
|
|
20231213,090900,21278635,3215,3215,3215,3215,0
|
|
20231213,090800,21278635,3215,3215,3215,3215,1409
|
|
20231213,090700,16748700,3215,3215,3215,3215,0
|
|
20231213,090600,16748700,3215,3215,3215,3215,780
|
|
20231213,090500,14241000,3215,3220,3220,3210,4007
|
|
20231213,090400,1357500,3220,3220,3220,3220,0
|
|
20231213,090300,1357500,3220,3220,3220,3220,7
|
|
20231213,090200,1334960,3235,3230,3235,3230,190
|
|
20231213,090100,720415,3230,3230,3230,3230,0
|
|
20231213,090000,720415,3230,3230,3235,3230,223
|