627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192400,262621210,3215,3215,3215,3215,4404
|
|
20231208,192300,262621210,3215,3215,3215,3215,0
|
|
20231208,192200,262621210,3215,3215,3215,3215,0
|
|
20231208,192100,262621210,3215,3215,3215,3215,0
|
|
20231208,192000,262621210,3215,3215,3215,3215,0
|
|
20231208,191900,262621210,3215,3215,3215,3215,0
|
|
20231208,191800,262621210,3215,3215,3215,3215,0
|
|
20231208,191700,262621210,3215,3215,3215,3215,0
|
|
20231208,191600,262621210,3215,3215,3215,3215,0
|
|
20231208,191500,262621210,3215,3215,3215,3215,0
|
|
20231208,191400,262621210,3215,3215,3215,3215,0
|
|
20231208,191300,262621210,3215,3215,3215,3215,0
|
|
20231208,191200,262621210,3215,3215,3215,3215,0
|
|
20231208,191100,262621210,3215,3215,3215,3215,0
|
|
20231208,191000,262621210,3215,3215,3215,3215,0
|
|
20231208,190900,262621210,3215,3215,3215,3215,0
|
|
20231208,190800,262621210,3215,3215,3215,3215,0
|
|
20231208,190700,262621210,3215,3215,3215,3215,0
|
|
20231208,190600,262621210,3215,3215,3215,3215,0
|
|
20231208,190500,262621210,3215,3215,3215,3215,0
|
|
20231208,190400,262621210,3215,3215,3215,3215,0
|
|
20231208,190300,262621210,3215,3215,3215,3215,0
|
|
20231208,190200,262621210,3215,3215,3215,3215,0
|
|
20231208,190100,262621210,3215,3215,3215,3215,0
|
|
20231208,190000,262621210,3215,3215,3215,3215,0
|
|
20231208,185900,262621210,3215,3215,3215,3215,0
|
|
20231208,185800,262621210,3215,3215,3215,3215,0
|
|
20231208,185700,262621210,3215,3215,3215,3215,0
|
|
20231208,185600,262621210,3215,3215,3215,3215,0
|
|
20231208,185500,262621210,3215,3215,3215,3215,0
|
|
20231208,185400,262621210,3215,3215,3215,3215,4404
|
|
20231208,185300,262621210,3215,3215,3215,3215,0
|
|
20231208,185200,262621210,3215,3215,3215,3215,0
|
|
20231208,185100,262621210,3215,3215,3215,3215,0
|
|
20231208,185000,262621210,3215,3215,3215,3215,0
|
|
20231208,184900,262621210,3215,3215,3215,3215,0
|
|
20231208,184800,262621210,3215,3215,3215,3215,0
|
|
20231208,184700,262621210,3215,3215,3215,3215,0
|
|
20231208,184600,262621210,3215,3215,3215,3215,0
|
|
20231208,184500,262621210,3215,3215,3215,3215,0
|
|
20231208,184400,262621210,3215,3215,3215,3215,0
|
|
20231208,184300,262621210,3215,3215,3215,3215,0
|
|
20231208,184200,262621210,3215,3215,3215,3215,0
|
|
20231208,184100,262621210,3215,3215,3215,3215,0
|
|
20231208,184000,262621210,3215,3215,3215,3215,0
|
|
20231208,183900,262621210,3215,3215,3215,3215,0
|
|
20231208,183800,262621210,3215,3215,3215,3215,0
|
|
20231208,183700,262621210,3215,3215,3215,3215,0
|
|
20231208,183600,262621210,3215,3215,3215,3215,0
|
|
20231208,183500,262621210,3215,3215,3215,3215,0
|
|
20231208,183400,262621210,3215,3215,3215,3215,0
|
|
20231208,183300,262621210,3215,3215,3215,3215,0
|
|
20231208,183200,262621210,3215,3215,3215,3215,0
|
|
20231208,183100,262621210,3215,3215,3215,3215,0
|
|
20231208,183000,262621210,3215,3215,3215,3215,0
|
|
20231208,182900,262621210,3215,3215,3215,3215,0
|
|
20231208,182800,262621210,3215,3215,3215,3215,0
|
|
20231208,182700,262621210,3215,3215,3215,3215,0
|
|
20231208,182600,262621210,3215,3215,3215,3215,0
|
|
20231208,182500,262621210,3215,3215,3215,3215,0
|
|
20231208,182400,262621210,3215,3215,3215,3215,4404
|
|
20231208,182300,262621210,3215,3215,3215,3215,0
|
|
20231208,182200,262621210,3215,3215,3215,3215,0
|
|
20231208,182100,262621210,3215,3215,3215,3215,0
|
|
20231208,182000,262621210,3215,3215,3215,3215,0
|
|
20231208,181900,262621210,3215,3215,3215,3215,0
|
|
20231208,181800,262621210,3215,3215,3215,3215,0
|
|
20231208,181700,262621210,3215,3215,3215,3215,0
|
|
20231208,181600,262621210,3215,3215,3215,3215,0
|
|
20231208,181500,262621210,3215,3215,3215,3215,0
|
|
20231208,181400,262621210,3215,3215,3215,3215,0
|
|
20231208,181300,262621210,3215,3215,3215,3215,0
|
|
20231208,181200,262621210,3215,3215,3215,3215,0
|
|
20231208,181100,262621210,3215,3215,3215,3215,0
|
|
20231208,181000,262621210,3215,3215,3215,3215,0
|
|
20231208,180900,262621210,3215,3215,3215,3215,0
|
|
20231208,180800,262621210,3215,3215,3215,3215,0
|
|
20231208,180700,262621210,3215,3215,3215,3215,0
|
|
20231208,180600,262621210,3215,3215,3215,3215,0
|
|
20231208,180500,262621210,3215,3215,3215,3215,0
|
|
20231208,180400,262621210,3215,3215,3215,3215,0
|
|
20231208,180300,262621210,3215,3215,3215,3215,0
|
|
20231208,180200,262621210,3215,3215,3215,3215,0
|
|
20231208,180100,262621210,3215,3215,3215,3215,0
|
|
20231208,180000,262621210,3215,3215,3215,3215,0
|
|
20231208,175900,262621210,3215,3215,3215,3215,0
|
|
20231208,175800,262621210,3215,3215,3215,3215,0
|
|
20231208,175700,262621210,3215,3215,3215,3215,0
|
|
20231208,175600,262621210,3215,3215,3215,3215,0
|
|
20231208,175500,262621210,3215,3215,3215,3215,0
|
|
20231208,175400,262621210,3215,3215,3215,3215,4404
|
|
20231208,175300,262621210,3215,3215,3215,3215,0
|
|
20231208,175200,262621210,3215,3215,3215,3215,0
|
|
20231208,175100,262621210,3215,3215,3215,3215,0
|
|
20231208,175000,262621210,3215,3215,3215,3215,0
|
|
20231208,174900,262621210,3215,3215,3215,3215,0
|
|
20231208,174800,262621210,3215,3215,3215,3215,0
|
|
20231208,174700,262621210,3215,3215,3215,3215,0
|
|
20231208,174600,262621210,3215,3215,3215,3215,0
|
|
20231208,174500,262621210,3215,3215,3215,3215,0
|
|
20231208,174400,262621210,3215,3215,3215,3215,0
|
|
20231208,174300,262621210,3215,3215,3215,3215,0
|
|
20231208,174200,262621210,3215,3215,3215,3215,0
|
|
20231208,174100,262621210,3215,3215,3215,3215,0
|
|
20231208,174000,262621210,3215,3215,3215,3215,0
|
|
20231208,173900,262621210,3215,3215,3215,3215,0
|
|
20231208,173800,262621210,3215,3215,3215,3215,0
|
|
20231208,173700,262621210,3215,3215,3215,3215,0
|
|
20231208,173600,262621210,3215,3215,3215,3215,0
|
|
20231208,173500,262621210,3215,3215,3215,3215,0
|
|
20231208,173400,262621210,3215,3215,3215,3215,0
|
|
20231208,173300,262621210,3215,3215,3215,3215,0
|
|
20231208,173200,262621210,3215,3215,3215,3215,0
|
|
20231208,173100,262621210,3215,3215,3215,3215,0
|
|
20231208,173000,262621210,3215,3215,3215,3215,0
|
|
20231208,172900,262621210,3215,3215,3215,3215,0
|
|
20231208,172800,262621210,3215,3215,3215,3215,0
|
|
20231208,172700,262621210,3215,3215,3215,3215,0
|
|
20231208,172600,262621210,3215,3215,3215,3215,0
|
|
20231208,172500,262621210,3215,3215,3215,3215,0
|
|
20231208,172400,262621210,3215,3215,3215,3215,4404
|
|
20231208,172300,262621210,3215,3215,3215,3215,0
|
|
20231208,172200,262621210,3215,3215,3215,3215,0
|
|
20231208,172100,262621210,3215,3215,3215,3215,0
|
|
20231208,172000,262621210,3215,3215,3215,3215,0
|
|
20231208,171900,262621210,3215,3215,3215,3215,0
|
|
20231208,171800,262621210,3215,3215,3215,3215,0
|
|
20231208,171700,262621210,3215,3215,3215,3215,0
|
|
20231208,171600,262621210,3215,3215,3215,3215,0
|
|
20231208,171500,262621210,3215,3215,3215,3215,0
|
|
20231208,171400,262621210,3215,3215,3215,3215,0
|
|
20231208,171300,262621210,3215,3215,3215,3215,0
|
|
20231208,171200,262621210,3215,3215,3215,3215,0
|
|
20231208,171100,262621210,3215,3215,3215,3215,0
|
|
20231208,171000,262621210,3215,3215,3215,3215,0
|
|
20231208,170900,262621210,3215,3215,3215,3215,0
|
|
20231208,170800,262621210,3215,3215,3215,3215,0
|
|
20231208,170700,262621210,3215,3215,3215,3215,0
|
|
20231208,170600,262621210,3215,3215,3215,3215,0
|
|
20231208,170500,262621210,3215,3215,3215,3215,0
|
|
20231208,170400,262621210,3215,3215,3215,3215,0
|
|
20231208,170300,262621210,3215,3215,3215,3215,0
|
|
20231208,170200,262621210,3215,3215,3215,3215,0
|
|
20231208,170100,262621210,3215,3215,3215,3215,0
|
|
20231208,170000,262621210,3215,3215,3215,3215,0
|
|
20231208,165900,262621210,3215,3215,3215,3215,0
|
|
20231208,165800,262621210,3215,3215,3215,3215,0
|
|
20231208,165700,262621210,3215,3215,3215,3215,0
|
|
20231208,165600,262621210,3215,3215,3215,3215,0
|
|
20231208,165500,262621210,3215,3215,3215,3215,0
|
|
20231208,165400,262621210,3215,3215,3215,3215,4404
|
|
20231208,165300,262621210,3215,3215,3215,3215,0
|
|
20231208,165200,262621210,3215,3215,3215,3215,0
|
|
20231208,165100,262621210,3215,3215,3215,3215,0
|
|
20231208,165000,262621210,3215,3215,3215,3215,0
|
|
20231208,164900,262621210,3215,3215,3215,3215,0
|
|
20231208,164800,262621210,3215,3215,3215,3215,0
|
|
20231208,164700,262621210,3215,3215,3215,3215,0
|
|
20231208,164600,262621210,3215,3215,3215,3215,0
|
|
20231208,164500,262621210,3215,3215,3215,3215,0
|
|
20231208,164400,262621210,3215,3215,3215,3215,0
|
|
20231208,164300,262621210,3215,3215,3215,3215,0
|
|
20231208,164200,262621210,3215,3215,3215,3215,0
|
|
20231208,164100,262621210,3215,3215,3215,3215,0
|
|
20231208,164000,262621210,3215,3215,3215,3215,0
|
|
20231208,163900,262621210,3215,3215,3215,3215,0
|
|
20231208,163800,262621210,3215,3215,3215,3215,0
|
|
20231208,163700,262621210,3215,3215,3215,3215,0
|
|
20231208,163600,262621210,3215,3215,3215,3215,0
|
|
20231208,163500,262621210,3215,3215,3215,3215,0
|
|
20231208,163400,262621210,3215,3215,3215,3215,0
|
|
20231208,163300,262621210,3215,3215,3215,3215,0
|
|
20231208,163200,262621210,3215,3215,3215,3215,0
|
|
20231208,163100,262621210,3215,3215,3215,3215,0
|
|
20231208,163000,262621210,3215,3215,3215,3215,0
|
|
20231208,162900,262621210,3215,3215,3215,3215,0
|
|
20231208,162800,262621210,3215,3215,3215,3215,0
|
|
20231208,162700,262621210,3215,3215,3215,3215,0
|
|
20231208,162600,262621210,3215,3215,3215,3215,0
|
|
20231208,162500,262621210,3215,3215,3215,3215,0
|
|
20231208,162400,262621210,3215,3215,3215,3215,4404
|
|
20231208,162300,262621210,3215,3215,3215,3215,0
|
|
20231208,162200,262621210,3215,3215,3215,3215,0
|
|
20231208,162100,262621210,3215,3215,3215,3215,0
|
|
20231208,162000,262621210,3215,3215,3215,3215,0
|
|
20231208,161900,262621210,3215,3215,3215,3215,0
|
|
20231208,161800,262621210,3215,3215,3215,3215,0
|
|
20231208,161700,262621210,3215,3215,3215,3215,0
|
|
20231208,161600,262621210,3215,3215,3215,3215,0
|
|
20231208,161500,262621210,3215,3215,3215,3215,0
|
|
20231208,161400,262621210,3215,3215,3215,3215,0
|
|
20231208,161300,262621210,3215,3215,3215,3215,0
|
|
20231208,161200,262621210,3215,3215,3215,3215,0
|
|
20231208,161100,262621210,3215,3215,3215,3215,0
|
|
20231208,161000,262621210,3215,3215,3215,3215,0
|
|
20231208,160900,262621210,3215,3215,3215,3215,0
|
|
20231208,160800,262621210,3215,3215,3215,3215,0
|
|
20231208,160700,262621210,3215,3215,3215,3215,0
|
|
20231208,160600,262621210,3215,3215,3215,3215,0
|
|
20231208,160500,262621210,3215,3215,3215,3215,0
|
|
20231208,160400,262621210,3215,3215,3215,3215,0
|
|
20231208,160300,262621210,3215,3215,3215,3215,0
|
|
20231208,160200,262621210,3215,3215,3215,3215,0
|
|
20231208,160100,262621210,3215,3215,3215,3215,0
|
|
20231208,160000,262621210,3215,3215,3215,3215,0
|
|
20231208,155900,262621210,3215,3215,3215,3215,0
|
|
20231208,155800,262621210,3215,3215,3215,3215,0
|
|
20231208,155700,262621210,3215,3215,3215,3215,0
|
|
20231208,155600,262621210,3215,3215,3215,3215,0
|
|
20231208,155500,262621210,3215,3215,3215,3215,0
|
|
20231208,155400,262621210,3215,3215,3215,3215,4404
|
|
20231208,155300,262621210,3215,3215,3215,3215,0
|
|
20231208,155200,262621210,3215,3215,3215,3215,0
|
|
20231208,155100,262621210,3215,3215,3215,3215,0
|
|
20231208,155000,262621210,3215,3215,3215,3215,0
|
|
20231208,154900,262621210,3215,3215,3215,3215,0
|
|
20231208,154800,262621210,3215,3215,3215,3215,0
|
|
20231208,154700,262621210,3215,3215,3215,3215,0
|
|
20231208,154600,262621210,3215,3215,3215,3215,0
|
|
20231208,154500,262621210,3215,3215,3215,3215,0
|
|
20231208,154400,262621210,3215,3215,3215,3215,0
|
|
20231208,154300,262621210,3215,3215,3215,3215,0
|
|
20231208,154200,262621210,3215,3215,3215,3215,0
|
|
20231208,154100,262621210,3215,3215,3215,3215,0
|
|
20231208,154000,262621210,3215,3215,3215,3215,0
|
|
20231208,153900,262621210,3215,3215,3215,3215,0
|
|
20231208,153800,262621210,3215,3215,3215,3215,0
|
|
20231208,153700,262621210,3215,3215,3215,3215,0
|
|
20231208,153600,262621210,3215,3215,3215,3215,0
|
|
20231208,153500,262621210,3215,3215,3215,3215,0
|
|
20231208,153400,262621210,3215,3215,3215,3215,0
|
|
20231208,153300,262621210,3215,3215,3215,3215,0
|
|
20231208,153200,262621210,3215,3215,3215,3215,0
|
|
20231208,153100,262621210,3215,3215,3215,3215,0
|
|
20231208,153000,262621210,3215,3215,3215,3215,4404
|
|
20231208,152900,248462350,3215,3215,3215,3215,0
|
|
20231208,152800,248462350,3215,3215,3215,3215,0
|
|
20231208,152700,248462350,3215,3215,3215,3215,0
|
|
20231208,152600,248462350,3215,3215,3215,3215,0
|
|
20231208,152500,248462350,3215,3215,3215,3215,0
|
|
20231208,152400,248462350,3215,3215,3215,3215,0
|
|
20231208,152300,248462350,3215,3215,3215,3215,0
|
|
20231208,152200,248462350,3215,3215,3215,3215,0
|
|
20231208,152100,248462350,3215,3215,3215,3215,0
|
|
20231208,152000,248462350,3215,3215,3215,3215,0
|
|
20231208,151900,248462350,3215,3215,3215,3215,0
|
|
20231208,151800,248462350,3215,3220,3220,3215,1080
|
|
20231208,151700,244985465,3220,3220,3220,3220,100
|
|
20231208,151600,244663465,3220,3220,3220,3220,3
|
|
20231208,151500,244653805,3225,3225,3225,3225,12
|
|
20231208,151400,244615105,3215,3215,3215,3215,60
|
|
20231208,151300,244422205,3215,3215,3215,3215,19
|
|
20231208,151200,244361120,3215,3215,3215,3215,190
|
|
20231208,151100,243750270,3215,3215,3215,3215,0
|
|
20231208,151000,243750270,3215,3215,3215,3215,260
|
|
20231208,150900,242914370,3210,3215,3215,3210,2355
|
|
20231208,150800,235351770,3230,3230,3230,3230,1
|
|
20231208,150700,235348540,3230,3230,3230,3230,20
|
|
20231208,150600,235283940,3220,3220,3220,3220,0
|
|
20231208,150500,235283940,3220,3220,3220,3220,0
|
|
20231208,150400,235283940,3220,3220,3220,3220,0
|
|
20231208,150300,235283940,3220,3220,3220,3220,0
|
|
20231208,150200,235283940,3220,3225,3225,3220,501
|
|
20231208,150100,233670705,3230,3230,3230,3230,0
|
|
20231208,150000,233670705,3230,3230,3230,3230,229
|
|
20231208,145900,232931035,3225,3225,3225,3225,2
|
|
20231208,145800,232924585,3220,3220,3220,3220,0
|
|
20231208,145700,232924585,3220,3220,3220,3220,0
|
|
20231208,145600,232924585,3220,3220,3220,3220,741
|
|
20231208,145500,230538565,3220,3220,3220,3220,100
|
|
20231208,145400,230216565,3220,3220,3220,3220,0
|
|
20231208,145300,230216565,3220,3220,3220,3220,0
|
|
20231208,145200,230216565,3220,3220,3220,3220,0
|
|
20231208,145100,230216565,3220,3215,3220,3215,36
|
|
20231208,145000,230100820,3215,3215,3215,3215,0
|
|
20231208,144900,230100820,3215,3220,3220,3215,27
|
|
20231208,144800,230013965,3215,3215,3215,3215,0
|
|
20231208,144700,230013965,3215,3215,3215,3215,0
|
|
20231208,144600,230013965,3215,3215,3215,3215,0
|
|
20231208,144500,230013965,3215,3215,3215,3215,0
|
|
20231208,144400,230013965,3215,3215,3215,3215,100
|
|
20231208,144300,229692465,3220,3220,3220,3220,0
|
|
20231208,144200,229692465,3220,3220,3220,3220,30
|
|
20231208,144100,229595865,3215,3215,3215,3215,0
|
|
20231208,144000,229595865,3215,3215,3215,3215,448
|
|
20231208,143900,228155545,3215,3215,3215,3215,34
|
|
20231208,143800,228046235,3205,3205,3205,3205,0
|
|
20231208,143700,228046235,3205,3205,3205,3205,0
|
|
20231208,143600,228046235,3205,3210,3210,3205,1000
|
|
20231208,143500,224840455,3215,3215,3215,3215,3
|
|
20231208,143400,224830810,3215,3215,3215,3215,0
|
|
20231208,143300,224830810,3215,3220,3220,3215,7
|
|
20231208,143200,224808300,3210,3215,3215,3210,4000
|
|
20231208,143100,211966095,3215,3215,3215,3215,122
|
|
20231208,143000,211573865,3215,3215,3215,3215,500
|
|
20231208,142900,209966365,3215,3220,3220,3215,536
|
|
20231208,142800,208242945,3220,3215,3220,3215,102
|
|
20231208,142700,207915005,3220,3220,3220,3220,1
|
|
20231208,142600,207911785,3220,3220,3220,3220,0
|
|
20231208,142500,207911785,3220,3220,3220,3220,0
|
|
20231208,142400,207911785,3220,3220,3220,3220,1519
|
|
20231208,142300,203020605,3210,3210,3210,3210,0
|
|
20231208,142200,203020605,3210,3225,3225,3210,2412
|
|
20231208,142100,195269695,3230,3230,3230,3230,0
|
|
20231208,142000,195269695,3230,3230,3230,3230,1
|
|
20231208,141900,195266465,3230,3230,3230,3230,100
|
|
20231208,141800,194943465,3230,3230,3230,3230,3
|
|
20231208,141700,194933775,3230,3225,3230,3225,601
|
|
20231208,141600,192993050,3230,3230,3230,3230,0
|
|
20231208,141500,192993050,3230,3230,3230,3230,0
|
|
20231208,141400,192993050,3230,3230,3230,3230,1
|
|
20231208,141300,192989820,3220,3220,3220,3220,10
|
|
20231208,141200,192957620,3225,3225,3225,3225,558
|
|
20231208,141100,191158070,3225,3225,3225,3225,0
|
|
20231208,141000,191158070,3225,3225,3225,3225,2
|
|
20231208,140900,191151620,3225,3225,3225,3225,80
|
|
20231208,140800,190893620,3215,3215,3215,3215,0
|
|
20231208,140700,190893620,3215,3215,3215,3215,0
|
|
20231208,140600,190893620,3215,3215,3215,3215,0
|
|
20231208,140500,190893620,3215,3215,3215,3215,1
|
|
20231208,140400,190890405,3215,3215,3215,3215,0
|
|
20231208,140300,190890405,3215,3220,3220,3215,10
|
|
20231208,140200,190858250,3215,3215,3215,3215,0
|
|
20231208,140100,190858250,3215,3215,3215,3215,0
|
|
20231208,140000,190858250,3215,3215,3215,3215,0
|
|
20231208,135900,190858250,3215,3215,3215,3215,466
|
|
20231208,135800,189360060,3215,3215,3215,3215,1000
|
|
20231208,135700,186145060,3215,3215,3215,3215,1958
|
|
20231208,135600,179850090,3215,3225,3225,3215,5066
|
|
20231208,135500,163549450,3230,3230,3230,3230,0
|
|
20231208,135400,163549450,3230,3230,3230,3230,0
|
|
20231208,135300,163549450,3230,3230,3230,3230,0
|
|
20231208,135200,163549450,3230,3230,3230,3230,0
|
|
20231208,135100,163549450,3230,3230,3230,3230,6
|
|
20231208,135000,163530070,3230,3230,3230,3230,0
|
|
20231208,134900,163530070,3230,3230,3230,3230,10
|
|
20231208,134800,163497770,3230,3230,3230,3230,10
|
|
20231208,134700,163465470,3230,3230,3230,3230,2
|
|
20231208,134600,163459010,3220,3225,3225,3220,177
|
|
20231208,134500,162888780,3225,3225,3225,3225,0
|
|
20231208,134400,162888780,3225,3225,3225,3225,903
|
|
20231208,134300,159976605,3230,3230,3230,3230,2
|
|
20231208,134200,159970145,3230,3230,3230,3230,0
|
|
20231208,134100,159970145,3230,3230,3230,3230,0
|
|
20231208,134000,159970145,3230,3230,3230,3230,237
|
|
20231208,133900,159204635,3230,3230,3230,3230,0
|
|
20231208,133800,159204635,3230,3230,3230,3230,0
|
|
20231208,133700,159204635,3230,3230,3230,3230,0
|
|
20231208,133600,159204635,3230,3230,3230,3230,82
|
|
20231208,133500,158939775,3230,3230,3230,3230,226
|
|
20231208,133400,158209795,3230,3235,3235,3230,13
|
|
20231208,133300,158167745,3235,3235,3235,3235,0
|
|
20231208,133200,158167745,3235,3235,3235,3235,191
|
|
20231208,133100,157549860,3230,3230,3230,3230,0
|
|
20231208,133000,157549860,3230,3230,3230,3230,25
|
|
20231208,132900,157469110,3230,3235,3235,3230,139
|
|
20231208,132800,157020095,3235,3235,3235,3235,265
|
|
20231208,132700,156162820,3235,3235,3235,3235,0
|
|
20231208,132600,156162820,3235,3235,3235,3235,67
|
|
20231208,132500,155946075,3235,3235,3235,3235,1
|
|
20231208,132400,155942840,3235,3235,3235,3235,0
|
|
20231208,132300,155942840,3235,3235,3235,3235,1
|
|
20231208,132200,155939605,3230,3230,3230,3230,0
|
|
20231208,132100,155939605,3230,3230,3230,3230,0
|
|
20231208,132000,155939605,3230,3230,3230,3230,0
|
|
20231208,131900,155939605,3230,3230,3230,3230,10
|
|
20231208,131800,155907305,3230,3230,3230,3230,0
|
|
20231208,131700,155907305,3230,3230,3230,3230,0
|
|
20231208,131600,155907305,3230,3230,3230,3230,0
|
|
20231208,131500,155907305,3230,3230,3230,3230,3
|
|
20231208,131400,155897615,3230,3230,3230,3230,0
|
|
20231208,131300,155897615,3230,3230,3230,3230,0
|
|
20231208,131200,155897615,3230,3230,3230,3230,20
|
|
20231208,131100,155833015,3220,3220,3220,3220,0
|
|
20231208,131000,155833015,3220,3220,3220,3220,2
|
|
20231208,130900,155826575,3220,3220,3220,3220,0
|
|
20231208,130800,155826575,3220,3220,3220,3220,6
|
|
20231208,130700,155807255,3220,3225,3225,3220,9
|
|
20231208,130600,155778265,3220,3220,3220,3220,0
|
|
20231208,130500,155778265,3220,3220,3220,3220,0
|
|
20231208,130400,155778265,3220,3230,3230,3220,200
|
|
20231208,130300,155133590,3230,3230,3230,3230,0
|
|
20231208,130200,155133590,3230,3230,3230,3230,290
|
|
20231208,130100,154196890,3230,3230,3230,3230,0
|
|
20231208,130000,154196890,3230,3225,3230,3225,1474
|
|
20231208,125900,149443140,3235,3235,3235,3235,17
|
|
20231208,125800,149388145,3235,3225,3235,3225,3
|
|
20231208,125700,149378460,3225,3225,3225,3225,169
|
|
20231208,125600,148833435,3230,3230,3230,3230,1
|
|
20231208,125500,148830205,3235,3225,3235,3225,166
|
|
20231208,125400,148293895,3225,3225,3225,3225,3
|
|
20231208,125300,148284220,3235,3235,3235,3235,64
|
|
20231208,125200,148077180,3235,3240,3240,3235,1344
|
|
20231208,125100,143728320,3245,3245,3245,3245,6
|
|
20231208,125000,143708850,3245,3245,3245,3245,99
|
|
20231208,124900,143387595,3245,3240,3245,3240,96
|
|
20231208,124800,143076080,3240,3240,3240,3240,845
|
|
20231208,124700,140338280,3240,3240,3240,3240,50
|
|
20231208,124600,140176280,3240,3235,3240,3235,29
|
|
20231208,124500,140082375,3235,3230,3235,3230,547
|
|
20231208,124400,138313850,3230,3230,3230,3230,21
|
|
20231208,124300,138246020,3225,3225,3225,3225,80
|
|
20231208,124200,137988020,3225,3225,3225,3225,4
|
|
20231208,124100,137975120,3230,3230,3230,3230,0
|
|
20231208,124000,137975120,3230,3230,3230,3230,0
|
|
20231208,123900,137975120,3230,3230,3230,3230,0
|
|
20231208,123800,137975120,3230,3230,3230,3230,0
|
|
20231208,123700,137975120,3230,3230,3230,3230,0
|
|
20231208,123600,137975120,3230,3230,3230,3230,0
|
|
20231208,123500,137975120,3230,3230,3230,3230,1
|
|
20231208,123400,137971890,3230,3230,3230,3230,0
|
|
20231208,123300,137971890,3230,3230,3230,3230,0
|
|
20231208,123200,137971890,3230,3230,3230,3230,67
|
|
20231208,123100,137755480,3230,3230,3230,3230,300
|
|
20231208,123000,136786480,3230,3230,3230,3230,586
|
|
20231208,122900,134893700,3230,3230,3230,3230,1073
|
|
20231208,122800,131427910,3220,3220,3220,3220,0
|
|
20231208,122700,131427910,3220,3230,3230,3220,125
|
|
20231208,122600,131024410,3230,3230,3230,3230,0
|
|
20231208,122500,131024410,3230,3230,3230,3230,0
|
|
20231208,122400,131024410,3230,3230,3230,3230,0
|
|
20231208,122300,131024410,3230,3230,3230,3230,330
|
|
20231208,122200,129958510,3230,3225,3230,3225,81
|
|
20231208,122100,129697235,3225,3225,3225,3215,583
|
|
20231208,122000,127819105,3225,3225,3225,3225,0
|
|
20231208,121900,127819105,3225,3225,3225,3225,0
|
|
20231208,121800,127819105,3225,3225,3225,3225,0
|
|
20231208,121700,127819105,3225,3225,3225,3225,0
|
|
20231208,121600,127819105,3225,3225,3225,3225,0
|
|
20231208,121500,127819105,3225,3225,3225,3225,1
|
|
20231208,121400,127815880,3215,3215,3215,3215,0
|
|
20231208,121300,127815880,3215,3215,3215,3215,1
|
|
20231208,121200,127812665,3215,3215,3215,3215,0
|
|
20231208,121100,127812665,3215,3215,3215,3215,0
|
|
20231208,121000,127812665,3215,3215,3215,3215,0
|
|
20231208,120900,127812665,3215,3215,3215,3215,0
|
|
20231208,120800,127812665,3215,3215,3215,3215,0
|
|
20231208,120700,127812665,3215,3215,3215,3215,0
|
|
20231208,120600,127812665,3215,3215,3215,3215,0
|
|
20231208,120500,127812665,3215,3215,3215,3215,1
|
|
20231208,120400,127809450,3215,3215,3215,3215,0
|
|
20231208,120300,127809450,3215,3220,3220,3215,128
|
|
20231208,120200,127397925,3215,3215,3215,3215,0
|
|
20231208,120100,127397925,3215,3215,3215,3215,35
|
|
20231208,120000,127285400,3225,3225,3225,3225,0
|
|
20231208,115900,127285400,3225,3225,3225,3225,0
|
|
20231208,115800,127285400,3225,3225,3225,3225,0
|
|
20231208,115700,127285400,3225,3225,3225,3225,35
|
|
20231208,115600,127172525,3225,3225,3225,3225,1
|
|
20231208,115500,127169300,3215,3215,3215,3215,122
|
|
20231208,115400,126777070,3215,3215,3215,3215,0
|
|
20231208,115300,126777070,3215,3225,3225,3215,222
|
|
20231208,115200,126061330,3225,3225,3225,3225,311
|
|
20231208,115100,125058355,3220,3220,3220,3220,1
|
|
20231208,115000,125055135,3220,3215,3220,3215,12
|
|
20231208,114900,125016500,3220,3220,3220,3220,10
|
|
20231208,114800,124984300,3220,3220,3220,3220,279
|
|
20231208,114700,124085920,3220,3220,3220,3220,0
|
|
20231208,114600,124085920,3220,3220,3220,3220,0
|
|
20231208,114500,124085920,3220,3225,3225,3220,34
|
|
20231208,114400,123976285,3225,3225,3225,3225,1
|
|
20231208,114300,123973060,3220,3220,3220,3220,1
|
|
20231208,114200,123969840,3225,3225,3225,3225,0
|
|
20231208,114100,123969840,3225,3225,3225,3225,0
|
|
20231208,114000,123969840,3225,3225,3225,3225,0
|
|
20231208,113900,123969840,3225,3225,3225,3225,0
|
|
20231208,113800,123969840,3225,3225,3225,3225,0
|
|
20231208,113700,123969840,3225,3225,3225,3225,0
|
|
20231208,113600,123969840,3225,3225,3225,3225,0
|
|
20231208,113500,123969840,3225,3225,3225,3225,1
|
|
20231208,113400,123966615,3225,3225,3225,3225,51
|
|
20231208,113300,123802140,3225,3225,3225,3225,0
|
|
20231208,113200,123802140,3225,3225,3225,3225,0
|
|
20231208,113100,123802140,3225,3225,3225,3225,50
|
|
20231208,113000,123640890,3225,3225,3225,3225,10
|
|
20231208,112900,123608640,3220,3220,3220,3220,19
|
|
20231208,112800,123547460,3220,3220,3220,3220,36
|
|
20231208,112700,123431540,3220,3220,3220,3220,18
|
|
20231208,112600,123373580,3220,3220,3220,3220,250
|
|
20231208,112500,122568580,3220,3220,3220,3220,200
|
|
20231208,112400,121924580,3220,3220,3220,3220,62
|
|
20231208,112300,121724940,3220,3220,3220,3220,0
|
|
20231208,112200,121724940,3220,3220,3220,3220,0
|
|
20231208,112100,121724940,3220,3220,3220,3220,0
|
|
20231208,112000,121724940,3220,3220,3220,3220,24
|
|
20231208,111900,121647660,3215,3215,3215,3215,96
|
|
20231208,111800,121339020,3215,3215,3215,3215,0
|
|
20231208,111700,121339020,3215,3215,3215,3215,4
|
|
20231208,111600,121326160,3220,3220,3220,3220,0
|
|
20231208,111500,121326160,3220,3215,3220,3215,20
|
|
20231208,111400,121261775,3220,3220,3220,3220,100
|
|
20231208,111300,120939775,3230,3230,3230,3230,0
|
|
20231208,111200,120939775,3230,3215,3230,3215,621
|
|
20231208,111100,118935505,3215,3215,3215,3215,10
|
|
20231208,111000,118903355,3215,3215,3215,3215,0
|
|
20231208,110900,118903355,3215,3215,3215,3215,19
|
|
20231208,110800,118842270,3215,3215,3215,3215,0
|
|
20231208,110700,118842270,3215,3215,3215,3215,0
|
|
20231208,110600,118842270,3215,3215,3215,3215,1
|
|
20231208,110500,118839055,3210,3205,3210,3205,105
|
|
20231208,110400,118502505,3210,3205,3210,3205,2
|
|
20231208,110300,118496090,3210,3205,3210,3205,141
|
|
20231208,110200,118043675,3210,3205,3210,3205,1059
|
|
20231208,110100,114644580,3205,3205,3205,3205,15
|
|
20231208,110000,114596505,3210,3210,3210,3205,37
|
|
20231208,105900,114477860,3205,3205,3205,3205,0
|
|
20231208,105800,114477860,3205,3205,3205,3205,1
|
|
20231208,105700,114474655,3210,3210,3210,3210,100
|
|
20231208,105600,114153655,3210,3205,3210,3205,2
|
|
20231208,105500,114147240,3205,3205,3205,3205,41
|
|
20231208,105400,114015835,3205,3205,3205,3205,10
|
|
20231208,105300,113983785,3205,3205,3205,3205,0
|
|
20231208,105200,113983785,3205,3205,3205,3205,1882
|
|
20231208,105100,107951975,3210,3210,3210,3210,0
|
|
20231208,105000,107951975,3210,3210,3210,3210,405
|
|
20231208,104900,106651925,3210,3210,3210,3210,0
|
|
20231208,104800,106651925,3210,3210,3210,3210,0
|
|
20231208,104700,106651925,3210,3210,3210,3210,1395
|
|
20231208,104600,102173975,3220,3220,3220,3220,1
|
|
20231208,104500,102170755,3210,3210,3210,3210,0
|
|
20231208,104400,102170755,3210,3210,3210,3210,0
|
|
20231208,104300,102170755,3210,3210,3210,3210,0
|
|
20231208,104200,102170755,3210,3220,3220,3210,779
|
|
20231208,104100,99668865,3220,3220,3220,3220,93
|
|
20231208,104000,99369405,3220,3220,3220,3220,0
|
|
20231208,103900,99369405,3220,3220,3220,3220,0
|
|
20231208,103800,99369405,3220,3220,3220,3220,0
|
|
20231208,103700,99369405,3220,3220,3220,3220,11
|
|
20231208,103600,99333985,3220,3220,3220,3220,0
|
|
20231208,103500,99333985,3220,3220,3220,3220,0
|
|
20231208,103400,99333985,3220,3220,3220,3220,0
|
|
20231208,103300,99333985,3220,3220,3220,3220,0
|
|
20231208,103200,99333985,3220,3220,3220,3220,0
|
|
20231208,103100,99333985,3220,3220,3220,3220,0
|
|
20231208,103000,99333985,3220,3220,3220,3220,155
|
|
20231208,102900,98834885,3225,3225,3225,3225,0
|
|
20231208,102800,98834885,3225,3225,3225,3225,0
|
|
20231208,102700,98834885,3225,3225,3225,3225,0
|
|
20231208,102600,98834885,3225,3225,3225,3225,1
|
|
20231208,102500,98831660,3215,3215,3215,3215,0
|
|
20231208,102400,98831660,3215,3215,3215,3215,10
|
|
20231208,102300,98799510,3215,3215,3215,3215,10
|
|
20231208,102200,98767360,3215,3215,3215,3215,30
|
|
20231208,102100,98670910,3225,3225,3225,3225,1
|
|
20231208,102000,98667685,3215,3215,3215,3215,1
|
|
20231208,101900,98664470,3220,3220,3220,3220,42
|
|
20231208,101800,98529230,3220,3220,3220,3220,0
|
|
20231208,101700,98529230,3220,3220,3220,3220,0
|
|
20231208,101600,98529230,3220,3220,3220,3220,0
|
|
20231208,101500,98529230,3220,3220,3220,3220,0
|
|
20231208,101400,98529230,3220,3220,3220,3220,0
|
|
20231208,101300,98529230,3220,3225,3225,3220,107
|
|
20231208,101200,98184685,3225,3225,3225,3225,20
|
|
20231208,101100,98120185,3225,3225,3225,3225,2
|
|
20231208,101000,98113735,3220,3220,3220,3220,83
|
|
20231208,100900,97846475,3220,3220,3220,3220,197
|
|
20231208,100800,97212135,3220,3220,3220,3220,2
|
|
20231208,100700,97205695,3220,3220,3220,3220,0
|
|
20231208,100600,97205695,3220,3220,3220,3220,0
|
|
20231208,100500,97205695,3220,3220,3220,3220,0
|
|
20231208,100400,97205695,3220,3220,3220,3220,0
|
|
20231208,100300,97205695,3220,3220,3220,3220,427
|
|
20231208,100200,95830755,3220,3220,3220,3220,3
|
|
20231208,100100,95821095,3220,3215,3220,3215,153
|
|
20231208,100000,95328685,3210,3215,3215,3210,35
|
|
20231208,095900,95216180,3215,3210,3215,3210,1319
|
|
20231208,095800,90979595,3210,3210,3210,3210,1000
|
|
20231208,095700,87769595,3210,3210,3210,3210,400
|
|
20231208,095600,86485595,3210,3210,3210,3210,2834
|
|
20231208,095500,77388455,3210,3210,3210,3210,166
|
|
20231208,095400,76855595,3210,3210,3210,3210,0
|
|
20231208,095300,76855595,3210,3210,3210,3210,0
|
|
20231208,095200,76855595,3210,3210,3210,3210,356
|
|
20231208,095100,75712835,3210,3210,3210,3210,100
|
|
20231208,095000,75391835,3210,3210,3210,3205,168
|
|
20231208,094900,74852695,3210,3210,3210,3210,59
|
|
20231208,094800,74663305,3210,3210,3210,3210,2332
|
|
20231208,094700,67177585,3210,3210,3210,3210,2
|
|
20231208,094600,67171165,3210,3210,3210,3210,27
|
|
20231208,094500,67084495,3215,3215,3215,3215,27
|
|
20231208,094400,66997690,3215,3210,3215,3210,725
|
|
20231208,094300,64667185,3210,3210,3210,3210,13
|
|
20231208,094200,64625455,3210,3210,3210,3210,260
|
|
20231208,094100,63790855,3210,3215,3215,3210,109
|
|
20231208,094000,63440425,3215,3215,3215,3215,1
|
|
20231208,093900,63437210,3215,3215,3215,3215,4
|
|
20231208,093800,63424350,3215,3215,3220,3215,30
|
|
20231208,093700,63327885,3215,3210,3215,3210,93
|
|
20231208,093600,63029135,3210,3210,3210,3210,592
|
|
20231208,093500,61128815,3210,3210,3210,3210,750
|
|
20231208,093400,58721315,3210,3215,3215,3210,60
|
|
20231208,093300,58528640,3210,3210,3210,3210,644
|
|
20231208,093200,56461400,3215,3215,3215,3215,269
|
|
20231208,093100,55596565,3215,3220,3220,3215,972
|
|
20231208,093000,52470585,3215,3215,3215,3215,1000
|
|
20231208,092900,49255585,3225,3225,3225,3225,0
|
|
20231208,092800,49255585,3225,3225,3225,3225,10
|
|
20231208,092700,49223335,3225,3225,3225,3225,0
|
|
20231208,092600,49223335,3225,3225,3225,3225,200
|
|
20231208,092500,48578335,3225,3225,3225,3225,13
|
|
20231208,092400,48536410,3225,3225,3225,3225,1
|
|
20231208,092300,48533185,3225,3220,3225,3220,847
|
|
20231208,092200,45805840,3220,3215,3220,3215,8
|
|
20231208,092100,45780115,3220,3220,3220,3215,34
|
|
20231208,092000,45670795,3215,3220,3220,3215,75
|
|
20231208,091900,45429370,3220,3220,3220,3220,1643
|
|
20231208,091800,40138910,3225,3230,3230,3225,43
|
|
20231208,091700,40000230,3235,3230,3235,3230,16
|
|
20231208,091600,39948545,3235,3225,3235,3220,101
|
|
20231208,091500,39623295,3230,3230,3230,3230,1
|
|
20231208,091400,39620065,3235,3240,3240,3235,364
|
|
20231208,091300,38441025,3240,3235,3240,3235,210
|
|
20231208,091200,37761620,3235,3235,3235,3235,0
|
|
20231208,091100,37761620,3235,3220,3235,3220,1479
|
|
20231208,091000,32999225,3220,3220,3220,3220,1219
|
|
20231208,090900,29074045,3220,3220,3220,3220,0
|
|
20231208,090800,29074045,3220,3240,3240,3220,2581
|
|
20231208,090700,20755215,3240,3230,3240,3230,30
|
|
20231208,090600,20658125,3240,3230,3240,3230,91
|
|
20231208,090500,20364185,3225,3220,3225,3220,423
|
|
20231208,090400,19000020,3225,3225,3225,3225,0
|
|
20231208,090300,19000020,3225,3225,3225,3225,108
|
|
20231208,090200,18651720,3225,3225,3225,3225,1
|
|
20231208,090100,18648495,3210,3210,3210,3210,448
|
|
20231208,090000,17210415,3205,3215,3215,3205,5367
|