610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,190700,95065440,2210,2210,2210,2210,1964
|
|
20231206,190600,95065440,2210,2210,2210,2210,0
|
|
20231206,190500,95065440,2210,2210,2210,2210,0
|
|
20231206,190400,95065440,2210,2210,2210,2210,0
|
|
20231206,190300,95065440,2210,2210,2210,2210,0
|
|
20231206,190200,95065440,2210,2210,2210,2210,0
|
|
20231206,190100,95065440,2210,2210,2210,2210,0
|
|
20231206,190000,95065440,2210,2210,2210,2210,0
|
|
20231206,185900,95065440,2210,2210,2210,2210,0
|
|
20231206,185800,95065440,2210,2210,2210,2210,0
|
|
20231206,185700,95065440,2210,2210,2210,2210,0
|
|
20231206,185600,95065440,2210,2210,2210,2210,0
|
|
20231206,185500,95065440,2210,2210,2210,2210,0
|
|
20231206,185400,95065440,2210,2210,2210,2210,0
|
|
20231206,185300,95065440,2210,2210,2210,2210,0
|
|
20231206,185200,95065440,2210,2210,2210,2210,0
|
|
20231206,185100,95065440,2210,2210,2210,2210,0
|
|
20231206,185000,95065440,2210,2210,2210,2210,0
|
|
20231206,184900,95065440,2210,2210,2210,2210,0
|
|
20231206,184800,95065440,2210,2210,2210,2210,0
|
|
20231206,184700,95065440,2210,2210,2210,2210,0
|
|
20231206,184600,95065440,2210,2210,2210,2210,0
|
|
20231206,184500,95065440,2210,2210,2210,2210,0
|
|
20231206,184400,95065440,2210,2210,2210,2210,0
|
|
20231206,184300,95065440,2210,2210,2210,2210,0
|
|
20231206,184200,95065440,2210,2210,2210,2210,0
|
|
20231206,184100,95065440,2210,2210,2210,2210,0
|
|
20231206,184000,95065440,2210,2210,2210,2210,0
|
|
20231206,183900,95065440,2210,2210,2210,2210,0
|
|
20231206,183800,95065440,2210,2210,2210,2210,0
|
|
20231206,183700,95065440,2210,2210,2210,2210,1964
|
|
20231206,183600,95065440,2210,2210,2210,2210,0
|
|
20231206,183500,95065440,2210,2210,2210,2210,0
|
|
20231206,183400,95065440,2210,2210,2210,2210,0
|
|
20231206,183300,95065440,2210,2210,2210,2210,0
|
|
20231206,183200,95065440,2210,2210,2210,2210,0
|
|
20231206,183100,95065440,2210,2210,2210,2210,0
|
|
20231206,183000,95065440,2210,2210,2210,2210,0
|
|
20231206,182900,95065440,2210,2210,2210,2210,0
|
|
20231206,182800,95065440,2210,2210,2210,2210,0
|
|
20231206,182700,95065440,2210,2210,2210,2210,0
|
|
20231206,182600,95065440,2210,2210,2210,2210,0
|
|
20231206,182500,95065440,2210,2210,2210,2210,0
|
|
20231206,182400,95065440,2210,2210,2210,2210,0
|
|
20231206,182300,95065440,2210,2210,2210,2210,0
|
|
20231206,182200,95065440,2210,2210,2210,2210,0
|
|
20231206,182100,95065440,2210,2210,2210,2210,0
|
|
20231206,182000,95065440,2210,2210,2210,2210,0
|
|
20231206,181900,95065440,2210,2210,2210,2210,0
|
|
20231206,181800,95065440,2210,2210,2210,2210,0
|
|
20231206,181700,95065440,2210,2210,2210,2210,0
|
|
20231206,181600,95065440,2210,2210,2210,2210,0
|
|
20231206,181500,95065440,2210,2210,2210,2210,0
|
|
20231206,181400,95065440,2210,2210,2210,2210,0
|
|
20231206,181300,95065440,2210,2210,2210,2210,0
|
|
20231206,181200,95065440,2210,2210,2210,2210,0
|
|
20231206,181100,95065440,2210,2210,2210,2210,0
|
|
20231206,181000,95065440,2210,2210,2210,2210,0
|
|
20231206,180900,95065440,2210,2210,2210,2210,0
|
|
20231206,180800,95065440,2210,2210,2210,2210,0
|
|
20231206,180700,95065440,2210,2210,2210,2210,1964
|
|
20231206,180600,95065440,2210,2210,2210,2210,0
|
|
20231206,180500,95065440,2210,2210,2210,2210,0
|
|
20231206,180400,95065440,2210,2210,2210,2210,0
|
|
20231206,180300,95065440,2210,2210,2210,2210,0
|
|
20231206,180200,95065440,2210,2210,2210,2210,0
|
|
20231206,180100,95065440,2210,2210,2210,2210,0
|
|
20231206,180000,95065440,2210,2210,2210,2210,0
|
|
20231206,175900,95065440,2210,2210,2210,2210,0
|
|
20231206,175800,95065440,2210,2210,2210,2210,0
|
|
20231206,175700,95065440,2210,2210,2210,2210,0
|
|
20231206,175600,95065440,2210,2210,2210,2210,0
|
|
20231206,175500,95065440,2210,2210,2210,2210,0
|
|
20231206,175400,95065440,2210,2210,2210,2210,0
|
|
20231206,175300,95065440,2210,2210,2210,2210,0
|
|
20231206,175200,95065440,2210,2210,2210,2210,0
|
|
20231206,175100,95065440,2210,2210,2210,2210,0
|
|
20231206,175000,95065440,2210,2210,2210,2210,0
|
|
20231206,174900,95065440,2210,2210,2210,2210,0
|
|
20231206,174800,95065440,2210,2210,2210,2210,0
|
|
20231206,174700,95065440,2210,2210,2210,2210,0
|
|
20231206,174600,95065440,2210,2210,2210,2210,0
|
|
20231206,174500,95065440,2210,2210,2210,2210,0
|
|
20231206,174400,95065440,2210,2210,2210,2210,0
|
|
20231206,174300,95065440,2210,2210,2210,2210,0
|
|
20231206,174200,95065440,2210,2210,2210,2210,0
|
|
20231206,174100,95065440,2210,2210,2210,2210,0
|
|
20231206,174000,95065440,2210,2210,2210,2210,0
|
|
20231206,173900,95065440,2210,2210,2210,2210,0
|
|
20231206,173800,95065440,2210,2210,2210,2210,0
|
|
20231206,173700,95065440,2210,2210,2210,2210,1964
|
|
20231206,173600,95065440,2210,2210,2210,2210,0
|
|
20231206,173500,95065440,2210,2210,2210,2210,0
|
|
20231206,173400,95065440,2210,2210,2210,2210,0
|
|
20231206,173300,95065440,2210,2210,2210,2210,0
|
|
20231206,173200,95065440,2210,2210,2210,2210,0
|
|
20231206,173100,95065440,2210,2210,2210,2210,0
|
|
20231206,173000,95065440,2210,2210,2210,2210,0
|
|
20231206,172900,95065440,2210,2210,2210,2210,0
|
|
20231206,172800,95065440,2210,2210,2210,2210,0
|
|
20231206,172700,95065440,2210,2210,2210,2210,0
|
|
20231206,172600,95065440,2210,2210,2210,2210,0
|
|
20231206,172500,95065440,2210,2210,2210,2210,0
|
|
20231206,172400,95065440,2210,2210,2210,2210,0
|
|
20231206,172300,95065440,2210,2210,2210,2210,0
|
|
20231206,172200,95065440,2210,2210,2210,2210,0
|
|
20231206,172100,95065440,2210,2210,2210,2210,0
|
|
20231206,172000,95065440,2210,2210,2210,2210,0
|
|
20231206,171900,95065440,2210,2210,2210,2210,0
|
|
20231206,171800,95065440,2210,2210,2210,2210,0
|
|
20231206,171700,95065440,2210,2210,2210,2210,0
|
|
20231206,171600,95065440,2210,2210,2210,2210,0
|
|
20231206,171500,95065440,2210,2210,2210,2210,0
|
|
20231206,171400,95065440,2210,2210,2210,2210,0
|
|
20231206,171300,95065440,2210,2210,2210,2210,0
|
|
20231206,171200,95065440,2210,2210,2210,2210,0
|
|
20231206,171100,95065440,2210,2210,2210,2210,0
|
|
20231206,171000,95065440,2210,2210,2210,2210,0
|
|
20231206,170900,95065440,2210,2210,2210,2210,0
|
|
20231206,170800,95065440,2210,2210,2210,2210,0
|
|
20231206,170700,95065440,2210,2210,2210,2210,1964
|
|
20231206,170600,95065440,2210,2210,2210,2210,0
|
|
20231206,170500,95065440,2210,2210,2210,2210,0
|
|
20231206,170400,95065440,2210,2210,2210,2210,0
|
|
20231206,170300,95065440,2210,2210,2210,2210,0
|
|
20231206,170200,95065440,2210,2210,2210,2210,0
|
|
20231206,170100,95065440,2210,2210,2210,2210,0
|
|
20231206,170000,95065440,2210,2210,2210,2210,0
|
|
20231206,165900,95065440,2210,2210,2210,2210,0
|
|
20231206,165800,95065440,2210,2210,2210,2210,0
|
|
20231206,165700,95065440,2210,2210,2210,2210,0
|
|
20231206,165600,95065440,2210,2210,2210,2210,0
|
|
20231206,165500,95065440,2210,2210,2210,2210,0
|
|
20231206,165400,95065440,2210,2210,2210,2210,0
|
|
20231206,165300,95065440,2210,2210,2210,2210,0
|
|
20231206,165200,95065440,2210,2210,2210,2210,0
|
|
20231206,165100,95065440,2210,2210,2210,2210,0
|
|
20231206,165000,95065440,2210,2210,2210,2210,0
|
|
20231206,164900,95065440,2210,2210,2210,2210,0
|
|
20231206,164800,95065440,2210,2210,2210,2210,0
|
|
20231206,164700,95065440,2210,2210,2210,2210,0
|
|
20231206,164600,95065440,2210,2210,2210,2210,0
|
|
20231206,164500,95065440,2210,2210,2210,2210,0
|
|
20231206,164400,95065440,2210,2210,2210,2210,0
|
|
20231206,164300,95065440,2210,2210,2210,2210,0
|
|
20231206,164200,95065440,2210,2210,2210,2210,0
|
|
20231206,164100,95065440,2210,2210,2210,2210,0
|
|
20231206,164000,95065440,2210,2210,2210,2210,0
|
|
20231206,163900,95065440,2210,2210,2210,2210,0
|
|
20231206,163800,95065440,2210,2210,2210,2210,0
|
|
20231206,163700,95065440,2210,2210,2210,2210,1964
|
|
20231206,163600,95065440,2210,2210,2210,2210,0
|
|
20231206,163500,95065440,2210,2210,2210,2210,0
|
|
20231206,163400,95065440,2210,2210,2210,2210,0
|
|
20231206,163300,95065440,2210,2210,2210,2210,0
|
|
20231206,163200,95065440,2210,2210,2210,2210,0
|
|
20231206,163100,95065440,2210,2210,2210,2210,0
|
|
20231206,163000,95065440,2210,2210,2210,2210,0
|
|
20231206,162900,95065440,2210,2210,2210,2210,0
|
|
20231206,162800,95065440,2210,2210,2210,2210,0
|
|
20231206,162700,95065440,2210,2210,2210,2210,0
|
|
20231206,162600,95065440,2210,2210,2210,2210,0
|
|
20231206,162500,95065440,2210,2210,2210,2210,0
|
|
20231206,162400,95065440,2210,2210,2210,2210,0
|
|
20231206,162300,95065440,2210,2210,2210,2210,0
|
|
20231206,162200,95065440,2210,2210,2210,2210,0
|
|
20231206,162100,95065440,2210,2210,2210,2210,0
|
|
20231206,162000,95065440,2210,2210,2210,2210,0
|
|
20231206,161900,95065440,2210,2210,2210,2210,0
|
|
20231206,161800,95065440,2210,2210,2210,2210,0
|
|
20231206,161700,95065440,2210,2210,2210,2210,0
|
|
20231206,161600,95065440,2210,2210,2210,2210,0
|
|
20231206,161500,95065440,2210,2210,2210,2210,0
|
|
20231206,161400,95065440,2210,2210,2210,2210,0
|
|
20231206,161300,95065440,2210,2210,2210,2210,0
|
|
20231206,161200,95065440,2210,2210,2210,2210,0
|
|
20231206,161100,95065440,2210,2210,2210,2210,0
|
|
20231206,161000,95065440,2210,2210,2210,2210,0
|
|
20231206,160900,95065440,2210,2210,2210,2210,0
|
|
20231206,160800,95065440,2210,2210,2210,2210,0
|
|
20231206,160700,95065440,2210,2210,2210,2210,1964
|
|
20231206,160600,95065440,2210,2210,2210,2210,0
|
|
20231206,160500,95065440,2210,2210,2210,2210,0
|
|
20231206,160400,95065440,2210,2210,2210,2210,0
|
|
20231206,160300,95065440,2210,2210,2210,2210,0
|
|
20231206,160200,95065440,2210,2210,2210,2210,0
|
|
20231206,160100,95065440,2210,2210,2210,2210,0
|
|
20231206,160000,95065440,2210,2210,2210,2210,0
|
|
20231206,155900,95065440,2210,2210,2210,2210,0
|
|
20231206,155800,95065440,2210,2210,2210,2210,0
|
|
20231206,155700,95065440,2210,2210,2210,2210,0
|
|
20231206,155600,95065440,2210,2210,2210,2210,0
|
|
20231206,155500,95065440,2210,2210,2210,2210,0
|
|
20231206,155400,95065440,2210,2210,2210,2210,0
|
|
20231206,155300,95065440,2210,2210,2210,2210,0
|
|
20231206,155200,95065440,2210,2210,2210,2210,0
|
|
20231206,155100,95065440,2210,2210,2210,2210,0
|
|
20231206,155000,95065440,2210,2210,2210,2210,0
|
|
20231206,154900,95065440,2210,2210,2210,2210,0
|
|
20231206,154800,95065440,2210,2210,2210,2210,0
|
|
20231206,154700,95065440,2210,2210,2210,2210,0
|
|
20231206,154600,95065440,2210,2210,2210,2210,0
|
|
20231206,154500,95065440,2210,2210,2210,2210,0
|
|
20231206,154400,95065440,2210,2210,2210,2210,0
|
|
20231206,154300,95065440,2210,2210,2210,2210,0
|
|
20231206,154200,95065440,2210,2210,2210,2210,0
|
|
20231206,154100,95065440,2210,2210,2210,2210,0
|
|
20231206,154000,95065440,2210,2210,2210,2210,0
|
|
20231206,153900,95065440,2210,2210,2210,2210,0
|
|
20231206,153800,95065440,2210,2210,2210,2210,0
|
|
20231206,153700,95065440,2210,2210,2210,2210,1964
|
|
20231206,153600,95065440,2210,2210,2210,2210,0
|
|
20231206,153500,95065440,2210,2210,2210,2210,0
|
|
20231206,153400,95065440,2210,2210,2210,2210,0
|
|
20231206,153300,95065440,2210,2210,2210,2210,0
|
|
20231206,153200,95065440,2210,2210,2210,2210,0
|
|
20231206,153100,95065440,2210,2210,2210,2210,0
|
|
20231206,153000,95065440,2210,2210,2210,2210,1964
|
|
20231206,152900,90725000,2210,2210,2210,2210,0
|
|
20231206,152800,90725000,2210,2210,2210,2210,0
|
|
20231206,152700,90725000,2210,2210,2210,2210,0
|
|
20231206,152600,90725000,2210,2210,2210,2210,0
|
|
20231206,152500,90725000,2210,2210,2210,2210,0
|
|
20231206,152400,90725000,2210,2210,2210,2210,0
|
|
20231206,152300,90725000,2210,2210,2210,2210,0
|
|
20231206,152200,90725000,2210,2210,2210,2210,0
|
|
20231206,152100,90725000,2210,2210,2210,2210,0
|
|
20231206,152000,90725000,2210,2210,2210,2210,0
|
|
20231206,151900,90725000,2210,2210,2210,2210,0
|
|
20231206,151800,90725000,2210,2210,2210,2210,0
|
|
20231206,151700,90725000,2210,2210,2210,2210,0
|
|
20231206,151600,90725000,2210,2210,2210,2210,1
|
|
20231206,151500,90722790,2195,2195,2195,2195,3626
|
|
20231206,151400,82763720,2210,2205,2210,2195,1770
|
|
20231206,151300,78874685,2205,2205,2205,2205,0
|
|
20231206,151200,78874685,2205,2205,2210,2205,1154
|
|
20231206,151100,76324885,2195,2195,2195,2195,0
|
|
20231206,151000,76324885,2195,2195,2195,2195,1
|
|
20231206,150900,76322690,2210,2210,2210,2210,0
|
|
20231206,150800,76322690,2210,2210,2210,2210,0
|
|
20231206,150700,76322690,2210,2210,2210,2210,0
|
|
20231206,150600,76322690,2210,2210,2210,2210,0
|
|
20231206,150500,76322690,2210,2210,2210,2210,0
|
|
20231206,150400,76322690,2210,2210,2210,2210,200
|
|
20231206,150300,75880690,2205,2205,2205,2205,0
|
|
20231206,150200,75880690,2205,2205,2205,2205,0
|
|
20231206,150100,75880690,2205,2205,2205,2205,0
|
|
20231206,150000,75880690,2205,2205,2205,2205,0
|
|
20231206,145900,75880690,2205,2205,2205,2205,0
|
|
20231206,145800,75880690,2205,2205,2205,2205,0
|
|
20231206,145700,75880690,2205,2205,2205,2205,0
|
|
20231206,145600,75880690,2205,2205,2205,2205,0
|
|
20231206,145500,75880690,2205,2205,2205,2205,0
|
|
20231206,145400,75880690,2205,2205,2205,2205,0
|
|
20231206,145300,75880690,2205,2205,2205,2205,0
|
|
20231206,145200,75880690,2205,2205,2205,2205,1
|
|
20231206,145100,75878485,2210,2210,2210,2210,0
|
|
20231206,145000,75878485,2210,2210,2210,2210,0
|
|
20231206,144900,75878485,2210,2210,2210,2210,0
|
|
20231206,144800,75878485,2210,2210,2210,2210,0
|
|
20231206,144700,75878485,2210,2205,2210,2205,2
|
|
20231206,144600,75874070,2205,2205,2205,2205,45
|
|
20231206,144500,75774845,2210,2210,2210,2210,0
|
|
20231206,144400,75774845,2210,2210,2210,2210,0
|
|
20231206,144300,75774845,2210,2190,2210,2190,70
|
|
20231206,144200,75621525,2190,2190,2190,2190,769
|
|
20231206,144100,73937415,2190,2190,2190,2190,50
|
|
20231206,144000,73827915,2195,2195,2195,2195,4
|
|
20231206,143900,73819135,2195,2195,2195,2195,0
|
|
20231206,143800,73819135,2195,2195,2195,2195,3
|
|
20231206,143700,73812550,2195,2205,2205,2195,1207
|
|
20231206,143600,71162865,2205,2205,2205,2205,0
|
|
20231206,143500,71162865,2205,2205,2205,2205,1
|
|
20231206,143400,71160660,2195,2195,2195,2195,374
|
|
20231206,143300,70339730,2205,2205,2205,2205,59
|
|
20231206,143200,70209635,2205,2205,2205,2205,0
|
|
20231206,143100,70209635,2205,2205,2205,2205,5
|
|
20231206,143000,70198610,2205,2205,2205,2205,0
|
|
20231206,142900,70198610,2205,2205,2205,2205,0
|
|
20231206,142800,70198610,2205,2205,2205,2205,0
|
|
20231206,142700,70198610,2205,2205,2205,2205,0
|
|
20231206,142600,70198610,2205,2205,2205,2205,0
|
|
20231206,142500,70198610,2205,2205,2205,2205,0
|
|
20231206,142400,70198610,2205,2205,2205,2205,0
|
|
20231206,142300,70198610,2205,2205,2205,2205,0
|
|
20231206,142200,70198610,2205,2205,2205,2205,0
|
|
20231206,142100,70198610,2205,2205,2205,2205,0
|
|
20231206,142000,70198610,2205,2205,2205,2205,0
|
|
20231206,141900,70198610,2205,2205,2205,2205,0
|
|
20231206,141800,70198610,2205,2205,2205,2205,0
|
|
20231206,141700,70198610,2205,2205,2205,2205,0
|
|
20231206,141600,70198610,2205,2205,2205,2205,0
|
|
20231206,141500,70198610,2205,2195,2205,2195,332
|
|
20231206,141400,69469860,2195,2195,2195,2195,149
|
|
20231206,141300,69142805,2195,2195,2195,2195,500
|
|
20231206,141200,68045305,2200,2200,2200,2200,0
|
|
20231206,141100,68045305,2200,2200,2200,2200,62
|
|
20231206,141000,67908905,2200,2200,2200,2200,0
|
|
20231206,140900,67908905,2200,2200,2200,2200,25
|
|
20231206,140800,67853905,2210,2210,2210,2210,0
|
|
20231206,140700,67853905,2210,2210,2210,2210,0
|
|
20231206,140600,67853905,2210,2210,2210,2210,0
|
|
20231206,140500,67853905,2210,2210,2210,2210,0
|
|
20231206,140400,67853905,2210,2210,2210,2210,0
|
|
20231206,140300,67853905,2210,2210,2210,2210,0
|
|
20231206,140200,67853905,2210,2210,2210,2210,0
|
|
20231206,140100,67853905,2210,2210,2210,2210,0
|
|
20231206,140000,67853905,2210,2210,2210,2210,0
|
|
20231206,135900,67853905,2210,2210,2210,2210,0
|
|
20231206,135800,67853905,2210,2210,2210,2210,8
|
|
20231206,135700,67836225,2210,2210,2210,2210,0
|
|
20231206,135600,67836225,2210,2210,2210,2210,0
|
|
20231206,135500,67836225,2210,2210,2210,2210,0
|
|
20231206,135400,67836225,2210,2210,2210,2210,1
|
|
20231206,135300,67834015,2200,2200,2200,2200,154
|
|
20231206,135200,67495215,2210,2210,2210,2210,0
|
|
20231206,135100,67495215,2210,2210,2210,2210,0
|
|
20231206,135000,67495215,2210,2210,2210,2210,0
|
|
20231206,134900,67495215,2210,2210,2210,2210,0
|
|
20231206,134800,67495215,2210,2210,2210,2210,1
|
|
20231206,134700,67493005,2200,2200,2200,2200,0
|
|
20231206,134600,67493005,2200,2200,2200,2200,0
|
|
20231206,134500,67493005,2200,2200,2200,2200,0
|
|
20231206,134400,67493005,2200,2200,2200,2200,0
|
|
20231206,134300,67493005,2200,2200,2200,2200,0
|
|
20231206,134200,67493005,2200,2200,2200,2200,0
|
|
20231206,134100,67493005,2200,2200,2200,2200,0
|
|
20231206,134000,67493005,2200,2200,2200,2200,0
|
|
20231206,133900,67493005,2200,2200,2200,2200,21
|
|
20231206,133800,67446805,2200,2200,2200,2200,5
|
|
20231206,133700,67435805,2205,2205,2205,2205,0
|
|
20231206,133600,67435805,2205,2205,2205,2205,0
|
|
20231206,133500,67435805,2205,2205,2205,2205,526
|
|
20231206,133400,66275975,2205,2205,2205,2205,0
|
|
20231206,133300,66275975,2205,2205,2205,2205,0
|
|
20231206,133200,66275975,2205,2205,2205,2205,0
|
|
20231206,133100,66275975,2205,2205,2205,2205,0
|
|
20231206,133000,66275975,2205,2205,2205,2205,0
|
|
20231206,132900,66275975,2205,2205,2205,2205,80
|
|
20231206,132800,66099575,2215,2215,2215,2215,0
|
|
20231206,132700,66099575,2215,2210,2215,2210,50
|
|
20231206,132600,65989035,2210,2210,2210,2210,16
|
|
20231206,132500,65953675,2215,2215,2215,2215,0
|
|
20231206,132400,65953675,2215,2210,2215,2210,254
|
|
20231206,132300,65392070,2215,2215,2215,2215,0
|
|
20231206,132200,65392070,2215,2215,2215,2215,0
|
|
20231206,132100,65392070,2215,2215,2215,2215,0
|
|
20231206,132000,65392070,2215,2215,2215,2215,0
|
|
20231206,131900,65392070,2215,2215,2215,2210,85
|
|
20231206,131800,65203820,2215,2210,2215,2210,165
|
|
20231206,131700,64838525,2205,2205,2205,2205,0
|
|
20231206,131600,64838525,2205,2205,2205,2205,143
|
|
20231206,131500,64523210,2205,2205,2205,2205,0
|
|
20231206,131400,64523210,2205,2205,2205,2205,0
|
|
20231206,131300,64523210,2205,2205,2205,2205,167
|
|
20231206,131200,64154975,2205,2205,2205,2205,200
|
|
20231206,131100,63713975,2200,2200,2200,2200,0
|
|
20231206,131000,63713975,2200,2200,2200,2200,0
|
|
20231206,130900,63713975,2200,2200,2200,2200,0
|
|
20231206,130800,63713975,2200,2200,2200,2200,0
|
|
20231206,130700,63713975,2200,2200,2200,2200,0
|
|
20231206,130600,63713975,2200,2200,2200,2200,106
|
|
20231206,130500,63480775,2205,2205,2205,2205,0
|
|
20231206,130400,63480775,2205,2205,2205,2205,0
|
|
20231206,130300,63480775,2205,2205,2205,2205,0
|
|
20231206,130200,63480775,2205,2205,2205,2205,0
|
|
20231206,130100,63480775,2205,2205,2205,2205,0
|
|
20231206,130000,63480775,2205,2205,2205,2205,0
|
|
20231206,125900,63480775,2205,2205,2205,2205,0
|
|
20231206,125800,63480775,2205,2205,2205,2205,0
|
|
20231206,125700,63480775,2205,2205,2205,2205,0
|
|
20231206,125600,63480775,2205,2205,2205,2205,0
|
|
20231206,125500,63480775,2205,2210,2210,2205,495
|
|
20231206,125400,62388045,2215,2215,2215,2215,0
|
|
20231206,125300,62388045,2215,2215,2215,2215,308
|
|
20231206,125200,61705825,2215,2215,2215,2215,0
|
|
20231206,125100,61705825,2215,2215,2215,2215,0
|
|
20231206,125000,61705825,2215,2210,2215,2210,305
|
|
20231206,124900,61031275,2215,2215,2215,2215,5
|
|
20231206,124800,61020200,2210,2210,2210,2210,0
|
|
20231206,124700,61020200,2210,2210,2210,2210,0
|
|
20231206,124600,61020200,2210,2210,2210,2210,60
|
|
20231206,124500,60887600,2210,2205,2210,2205,396
|
|
20231206,124400,60013775,2205,2205,2205,2205,279
|
|
20231206,124300,59398580,2210,2210,2210,2210,57
|
|
20231206,124200,59272610,2210,2210,2210,2210,3
|
|
20231206,124100,59265980,2210,2210,2210,2210,2
|
|
20231206,124000,59261560,2210,2210,2210,2210,306
|
|
20231206,123900,58585300,2210,2205,2210,2205,266
|
|
20231206,123800,57997480,2205,2205,2205,2205,40
|
|
20231206,123700,57909280,2205,2205,2205,2205,0
|
|
20231206,123600,57909280,2205,2205,2205,2205,52
|
|
20231206,123500,57794620,2205,2205,2205,2205,3
|
|
20231206,123400,57788005,2205,2205,2205,2205,102
|
|
20231206,123300,57563095,2200,2200,2200,2200,0
|
|
20231206,123200,57563095,2200,2200,2200,2200,0
|
|
20231206,123100,57563095,2200,2200,2200,2200,0
|
|
20231206,123000,57563095,2200,2200,2200,2200,360
|
|
20231206,122900,56771095,2210,2210,2210,2210,0
|
|
20231206,122800,56771095,2210,2210,2210,2210,0
|
|
20231206,122700,56771095,2210,2210,2210,2210,48
|
|
20231206,122600,56665015,2210,2210,2210,2210,0
|
|
20231206,122500,56665015,2210,2210,2210,2210,0
|
|
20231206,122400,56665015,2210,2210,2210,2210,0
|
|
20231206,122300,56665015,2210,2210,2210,2210,48
|
|
20231206,122200,56558935,2205,2205,2205,2205,0
|
|
20231206,122100,56558935,2205,2205,2205,2205,0
|
|
20231206,122000,56558935,2205,2205,2205,2205,9
|
|
20231206,121900,56539090,2210,2210,2210,2210,0
|
|
20231206,121800,56539090,2210,2210,2210,2210,16
|
|
20231206,121700,56503730,2210,2210,2210,2210,0
|
|
20231206,121600,56503730,2210,2210,2210,2210,0
|
|
20231206,121500,56503730,2210,2210,2210,2210,0
|
|
20231206,121400,56503730,2210,2210,2210,2210,32
|
|
20231206,121300,56433010,2210,2210,2210,2210,0
|
|
20231206,121200,56433010,2210,2210,2210,2210,32
|
|
20231206,121100,56362290,2210,2210,2210,2210,64
|
|
20231206,121000,56220850,2210,2210,2210,2210,0
|
|
20231206,120900,56220850,2210,2210,2210,2210,0
|
|
20231206,120800,56220850,2210,2210,2210,2210,16
|
|
20231206,120700,56185490,2210,2210,2210,2210,35
|
|
20231206,120600,56108140,2205,2205,2205,2205,0
|
|
20231206,120500,56108140,2205,2205,2205,2205,13
|
|
20231206,120400,56079475,2200,2200,2200,2200,0
|
|
20231206,120300,56079475,2200,2200,2200,2200,0
|
|
20231206,120200,56079475,2200,2205,2205,2200,708
|
|
20231206,120100,54520590,2205,2205,2205,2205,1
|
|
20231206,120000,54518385,2210,2210,2210,2210,20
|
|
20231206,115900,54474185,2220,2205,2220,2200,566
|
|
20231206,115800,53227830,2220,2220,2220,2220,0
|
|
20231206,115700,53227830,2220,2215,2220,2215,1176
|
|
20231206,115600,50617305,2200,2200,2200,2200,0
|
|
20231206,115500,50617305,2200,2200,2200,2200,200
|
|
20231206,115400,50177305,2215,2215,2215,2210,512
|
|
20231206,115300,49043325,2215,2215,2215,2215,0
|
|
20231206,115200,49043325,2215,2205,2215,2205,112
|
|
20231206,115100,48795270,2200,2200,2200,2200,0
|
|
20231206,115000,48795270,2200,2200,2200,2200,0
|
|
20231206,114900,48795270,2200,2200,2200,2200,453
|
|
20231206,114800,47798670,2200,2200,2200,2200,65
|
|
20231206,114700,47655670,2190,2190,2190,2190,2390
|
|
20231206,114600,42421570,2190,2190,2190,2190,0
|
|
20231206,114500,42421570,2190,2190,2190,2190,0
|
|
20231206,114400,42421570,2190,2190,2190,2190,0
|
|
20231206,114300,42421570,2190,2190,2190,2190,0
|
|
20231206,114200,42421570,2190,2190,2190,2190,0
|
|
20231206,114100,42421570,2190,2190,2190,2190,0
|
|
20231206,114000,42421570,2190,2190,2190,2190,0
|
|
20231206,113900,42421570,2190,2190,2190,2190,112
|
|
20231206,113800,42176290,2185,2185,2185,2185,0
|
|
20231206,113700,42176290,2185,2185,2185,2185,545
|
|
20231206,113600,40985465,2190,2190,2190,2190,192
|
|
20231206,113500,40564985,2190,2190,2190,2190,0
|
|
20231206,113400,40564985,2190,2190,2190,2190,0
|
|
20231206,113300,40564985,2190,2190,2190,2190,0
|
|
20231206,113200,40564985,2190,2190,2190,2190,343
|
|
20231206,113100,39813815,2195,2195,2195,2195,0
|
|
20231206,113000,39813815,2195,2195,2195,2195,0
|
|
20231206,112900,39813815,2195,2195,2195,2195,32
|
|
20231206,112800,39743575,2200,2190,2200,2190,1240
|
|
20231206,112700,37022975,2190,2190,2190,2190,0
|
|
20231206,112600,37022975,2190,2190,2190,2190,100
|
|
20231206,112500,36803975,2190,2190,2190,2190,183
|
|
20231206,112400,36403205,2200,2200,2200,2200,192
|
|
20231206,112300,35980805,2200,2195,2200,2195,323
|
|
20231206,112200,35271660,2205,2200,2205,2200,122
|
|
20231206,112100,35003170,2200,2200,2200,2200,276
|
|
20231206,112000,34395970,2200,2205,2205,2200,2
|
|
20231206,111900,34391565,2205,2200,2230,2200,357
|
|
20231206,111800,33598490,2190,2190,2190,2190,0
|
|
20231206,111700,33598490,2190,2190,2190,2190,24
|
|
20231206,111600,33545930,2185,2190,2190,2185,495
|
|
20231206,111500,32461885,2200,2200,2200,2200,209
|
|
20231206,111400,32002085,2190,2190,2190,2190,28
|
|
20231206,111300,31940765,2185,2185,2185,2180,133
|
|
20231206,111200,31650175,2185,2185,2185,2185,405
|
|
20231206,111100,30765250,2180,2180,2180,2180,82
|
|
20231206,111000,30586490,2180,2180,2180,2180,0
|
|
20231206,110900,30586490,2180,2180,2180,2180,0
|
|
20231206,110800,30586490,2180,2180,2180,2180,255
|
|
20231206,110700,30030590,2180,2180,2180,2180,20
|
|
20231206,110600,29986990,2180,2180,2180,2175,1419
|
|
20231206,110500,26893625,2175,2175,2175,2175,0
|
|
20231206,110400,26893625,2175,2175,2175,2175,0
|
|
20231206,110300,26893625,2175,2175,2175,2175,0
|
|
20231206,110200,26893625,2175,2175,2175,2175,0
|
|
20231206,110100,26893625,2175,2175,2175,2175,0
|
|
20231206,110000,26893625,2175,2175,2175,2175,0
|
|
20231206,105900,26893625,2175,2175,2175,2175,0
|
|
20231206,105800,26893625,2175,2175,2175,2175,36
|
|
20231206,105700,26815325,2175,2175,2175,2175,0
|
|
20231206,105600,26815325,2175,2175,2175,2175,0
|
|
20231206,105500,26815325,2175,2175,2175,2175,0
|
|
20231206,105400,26815325,2175,2175,2175,2175,0
|
|
20231206,105300,26815325,2175,2175,2175,2175,150
|
|
20231206,105200,26489075,2175,2175,2175,2175,0
|
|
20231206,105100,26489075,2175,2175,2175,2175,340
|
|
20231206,105000,25749575,2180,2180,2180,2180,0
|
|
20231206,104900,25749575,2180,2180,2180,2180,12
|
|
20231206,104800,25723415,2180,2180,2180,2180,0
|
|
20231206,104700,25723415,2180,2180,2180,2180,50
|
|
20231206,104600,25614415,2180,2180,2180,2180,0
|
|
20231206,104500,25614415,2180,2180,2180,2180,0
|
|
20231206,104400,25614415,2180,2180,2180,2180,50
|
|
20231206,104300,25505415,2180,2180,2180,2180,0
|
|
20231206,104200,25505415,2180,2180,2180,2180,96
|
|
20231206,104100,25296135,2180,2180,2180,2180,0
|
|
20231206,104000,25296135,2180,2180,2180,2180,0
|
|
20231206,103900,25296135,2180,2180,2180,2180,0
|
|
20231206,103800,25296135,2180,2180,2180,2180,578
|
|
20231206,103700,24036095,2175,2175,2175,2175,0
|
|
20231206,103600,24036095,2175,2175,2175,2175,585
|
|
20231206,103500,22763720,2175,2175,2175,2175,416
|
|
20231206,103400,21858920,2175,2175,2175,2175,37
|
|
20231206,103300,21778445,2175,2175,2175,2175,460
|
|
20231206,103200,20777945,2175,2175,2175,2175,40
|
|
20231206,103100,20690945,2175,2175,2175,2175,2
|
|
20231206,103000,20686595,2175,2175,2175,2175,98
|
|
20231206,102900,20473445,2180,2180,2180,2180,0
|
|
20231206,102800,20473445,2180,2180,2180,2180,46
|
|
20231206,102700,20373165,2170,2175,2175,2170,13
|
|
20231206,102600,20344945,2165,2165,2165,2165,0
|
|
20231206,102500,20344945,2165,2165,2165,2165,0
|
|
20231206,102400,20344945,2165,2165,2165,2165,0
|
|
20231206,102300,20344945,2165,2165,2165,2165,2
|
|
20231206,102200,20340615,2170,2170,2170,2170,0
|
|
20231206,102100,20340615,2170,2165,2170,2165,2454
|
|
20231206,102000,15027645,2165,2165,2165,2165,0
|
|
20231206,101900,15027645,2165,2165,2165,2165,0
|
|
20231206,101800,15027645,2165,2165,2165,2165,201
|
|
20231206,101700,14592480,2160,2160,2160,2160,0
|
|
20231206,101600,14592480,2160,2160,2160,2160,0
|
|
20231206,101500,14592480,2160,2160,2160,2160,250
|
|
20231206,101400,14052480,2160,2160,2160,2160,0
|
|
20231206,101300,14052480,2160,2160,2160,2160,0
|
|
20231206,101200,14052480,2160,2160,2160,2160,11
|
|
20231206,101100,14028720,2165,2165,2165,2165,10
|
|
20231206,101000,14007070,2165,2165,2165,2165,0
|
|
20231206,100900,14007070,2165,2165,2165,2165,0
|
|
20231206,100800,14007070,2165,2165,2165,2165,0
|
|
20231206,100700,14007070,2165,2165,2165,2165,0
|
|
20231206,100600,14007070,2165,2165,2165,2165,0
|
|
20231206,100500,14007070,2165,2165,2165,2165,0
|
|
20231206,100400,14007070,2165,2165,2165,2165,0
|
|
20231206,100300,14007070,2165,2165,2165,2165,1
|
|
20231206,100200,14004905,2165,2165,2165,2165,0
|
|
20231206,100100,14004905,2165,2165,2165,2165,0
|
|
20231206,100000,14004905,2165,2165,2165,2165,0
|
|
20231206,095900,14004905,2165,2165,2165,2165,0
|
|
20231206,095800,14004905,2165,2160,2165,2160,1990
|
|
20231206,095700,9704005,2160,2160,2160,2160,0
|
|
20231206,095600,9704005,2160,2160,2160,2160,333
|
|
20231206,095500,8984725,2160,2160,2160,2160,25
|
|
20231206,095400,8930725,2160,2160,2160,2160,153
|
|
20231206,095300,8600245,2160,2160,2160,2160,0
|
|
20231206,095200,8600245,2160,2160,2160,2160,0
|
|
20231206,095100,8600245,2160,2160,2160,2160,0
|
|
20231206,095000,8600245,2160,2160,2160,2160,0
|
|
20231206,094900,8600245,2160,2160,2160,2160,1
|
|
20231206,094800,8598085,2155,2155,2155,2155,0
|
|
20231206,094700,8598085,2155,2155,2155,2155,0
|
|
20231206,094600,8598085,2155,2155,2155,2155,0
|
|
20231206,094500,8598085,2155,2155,2155,2155,0
|
|
20231206,094400,8598085,2155,2155,2155,2155,0
|
|
20231206,094300,8598085,2155,2155,2155,2155,0
|
|
20231206,094200,8598085,2155,2155,2155,2155,270
|
|
20231206,094100,8016235,2155,2155,2155,2155,17
|
|
20231206,094000,7979600,2160,2160,2160,2160,0
|
|
20231206,093900,7979600,2160,2160,2160,2160,3
|
|
20231206,093800,7973120,2160,2160,2160,2160,0
|
|
20231206,093700,7973120,2160,2160,2160,2160,3
|
|
20231206,093600,7966640,2165,2165,2165,2165,0
|
|
20231206,093500,7966640,2165,2165,2165,2165,0
|
|
20231206,093400,7966640,2165,2165,2165,2165,0
|
|
20231206,093300,7966640,2165,2165,2165,2165,0
|
|
20231206,093200,7966640,2165,2165,2165,2165,0
|
|
20231206,093100,7966640,2165,2165,2165,2165,50
|
|
20231206,093000,7858390,2165,2165,2165,2165,2
|
|
20231206,092900,7854060,2165,2165,2165,2165,7
|
|
20231206,092800,7838905,2155,2155,2155,2155,269
|
|
20231206,092700,7259210,2155,2155,2155,2155,10
|
|
20231206,092600,7237660,2155,2155,2155,2155,320
|
|
20231206,092500,6548060,2160,2160,2160,2160,0
|
|
20231206,092400,6548060,2160,2160,2160,2160,0
|
|
20231206,092300,6548060,2160,2160,2160,2160,456
|
|
20231206,092200,5563100,2160,2160,2160,2160,13
|
|
20231206,092100,5535020,2160,2155,2160,2155,6
|
|
20231206,092000,5522085,2160,2160,2160,2160,0
|
|
20231206,091900,5522085,2160,2160,2160,2160,0
|
|
20231206,091800,5522085,2160,2160,2160,2160,0
|
|
20231206,091700,5522085,2160,2160,2160,2160,58
|
|
20231206,091600,5396805,2155,2155,2155,2155,0
|
|
20231206,091500,5396805,2155,2155,2155,2155,2
|
|
20231206,091400,5392495,2155,2155,2155,2155,8
|
|
20231206,091300,5375255,2160,2160,2160,2160,82
|
|
20231206,091200,5198135,2165,2165,2165,2165,0
|
|
20231206,091100,5198135,2165,2160,2165,2160,10
|
|
20231206,091000,5176510,2160,2160,2160,2160,0
|
|
20231206,090900,5176510,2160,2160,2160,2160,1
|
|
20231206,090800,5174350,2165,2165,2165,2165,2046
|
|
20231206,090700,744760,2165,2165,2165,2165,219
|
|
20231206,090600,270625,2165,2165,2165,2165,0
|
|
20231206,090500,270625,2165,2165,2165,2165,0
|
|
20231206,090400,270625,2165,2165,2165,2165,1
|
|
20231206,090300,268460,2165,2165,2165,2165,0
|
|
20231206,090200,268460,2165,2165,2165,2165,0
|
|
20231206,090100,268460,2165,2165,2165,2165,0
|
|
20231206,090000,268460,2165,2165,2165,2165,124
|