676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201300,124117735,3040,3040,3040,3040,1830
|
|
20231206,201200,124117735,3040,3040,3040,3040,0
|
|
20231206,201100,124117735,3040,3040,3040,3040,0
|
|
20231206,201000,124117735,3040,3040,3040,3040,0
|
|
20231206,200900,124117735,3040,3040,3040,3040,0
|
|
20231206,200800,124117735,3040,3040,3040,3040,0
|
|
20231206,200700,124117735,3040,3040,3040,3040,0
|
|
20231206,200600,124117735,3040,3040,3040,3040,0
|
|
20231206,200500,124117735,3040,3040,3040,3040,0
|
|
20231206,200400,124117735,3040,3040,3040,3040,0
|
|
20231206,200300,124117735,3040,3040,3040,3040,0
|
|
20231206,200200,124117735,3040,3040,3040,3040,0
|
|
20231206,200100,124117735,3040,3040,3040,3040,0
|
|
20231206,200000,124117735,3040,3040,3040,3040,0
|
|
20231206,195900,124117735,3040,3040,3040,3040,0
|
|
20231206,195800,124117735,3040,3040,3040,3040,0
|
|
20231206,195700,124117735,3040,3040,3040,3040,0
|
|
20231206,195600,124117735,3040,3040,3040,3040,0
|
|
20231206,195500,124117735,3040,3040,3040,3040,0
|
|
20231206,195400,124117735,3040,3040,3040,3040,0
|
|
20231206,195300,124117735,3040,3040,3040,3040,0
|
|
20231206,195200,124117735,3040,3040,3040,3040,0
|
|
20231206,195100,124117735,3040,3040,3040,3040,0
|
|
20231206,195000,124117735,3040,3040,3040,3040,0
|
|
20231206,194900,124117735,3040,3040,3040,3040,0
|
|
20231206,194800,124117735,3040,3040,3040,3040,0
|
|
20231206,194700,124117735,3040,3040,3040,3040,0
|
|
20231206,194600,124117735,3040,3040,3040,3040,0
|
|
20231206,194500,124117735,3040,3040,3040,3040,0
|
|
20231206,194400,124117735,3040,3040,3040,3040,0
|
|
20231206,194300,124117735,3040,3040,3040,3040,1830
|
|
20231206,194200,124117735,3040,3040,3040,3040,0
|
|
20231206,194100,124117735,3040,3040,3040,3040,0
|
|
20231206,194000,124117735,3040,3040,3040,3040,0
|
|
20231206,193900,124117735,3040,3040,3040,3040,0
|
|
20231206,193800,124117735,3040,3040,3040,3040,0
|
|
20231206,193700,124117735,3040,3040,3040,3040,0
|
|
20231206,193600,124117735,3040,3040,3040,3040,0
|
|
20231206,193500,124117735,3040,3040,3040,3040,0
|
|
20231206,193400,124117735,3040,3040,3040,3040,0
|
|
20231206,193300,124117735,3040,3040,3040,3040,0
|
|
20231206,193200,124117735,3040,3040,3040,3040,0
|
|
20231206,193100,124117735,3040,3040,3040,3040,0
|
|
20231206,193000,124117735,3040,3040,3040,3040,0
|
|
20231206,192900,124117735,3040,3040,3040,3040,0
|
|
20231206,192800,124117735,3040,3040,3040,3040,0
|
|
20231206,192700,124117735,3040,3040,3040,3040,0
|
|
20231206,192600,124117735,3040,3040,3040,3040,0
|
|
20231206,192500,124117735,3040,3040,3040,3040,0
|
|
20231206,192400,124117735,3040,3040,3040,3040,0
|
|
20231206,192300,124117735,3040,3040,3040,3040,0
|
|
20231206,192200,124117735,3040,3040,3040,3040,0
|
|
20231206,192100,124117735,3040,3040,3040,3040,0
|
|
20231206,192000,124117735,3040,3040,3040,3040,0
|
|
20231206,191900,124117735,3040,3040,3040,3040,0
|
|
20231206,191800,124117735,3040,3040,3040,3040,0
|
|
20231206,191700,124117735,3040,3040,3040,3040,0
|
|
20231206,191600,124117735,3040,3040,3040,3040,0
|
|
20231206,191500,124117735,3040,3040,3040,3040,0
|
|
20231206,191400,124117735,3040,3040,3040,3040,0
|
|
20231206,191300,124117735,3040,3040,3040,3040,1830
|
|
20231206,191200,124117735,3040,3040,3040,3040,0
|
|
20231206,191100,124117735,3040,3040,3040,3040,0
|
|
20231206,191000,124117735,3040,3040,3040,3040,0
|
|
20231206,190900,124117735,3040,3040,3040,3040,0
|
|
20231206,190800,124117735,3040,3040,3040,3040,0
|
|
20231206,190700,124117735,3040,3040,3040,3040,0
|
|
20231206,190600,124117735,3040,3040,3040,3040,0
|
|
20231206,190500,124117735,3040,3040,3040,3040,0
|
|
20231206,190400,124117735,3040,3040,3040,3040,0
|
|
20231206,190300,124117735,3040,3040,3040,3040,0
|
|
20231206,190200,124117735,3040,3040,3040,3040,0
|
|
20231206,190100,124117735,3040,3040,3040,3040,0
|
|
20231206,190000,124117735,3040,3040,3040,3040,0
|
|
20231206,185900,124117735,3040,3040,3040,3040,0
|
|
20231206,185800,124117735,3040,3040,3040,3040,0
|
|
20231206,185700,124117735,3040,3040,3040,3040,0
|
|
20231206,185600,124117735,3040,3040,3040,3040,0
|
|
20231206,185500,124117735,3040,3040,3040,3040,0
|
|
20231206,185400,124117735,3040,3040,3040,3040,0
|
|
20231206,185300,124117735,3040,3040,3040,3040,0
|
|
20231206,185200,124117735,3040,3040,3040,3040,0
|
|
20231206,185100,124117735,3040,3040,3040,3040,0
|
|
20231206,185000,124117735,3040,3040,3040,3040,0
|
|
20231206,184900,124117735,3040,3040,3040,3040,0
|
|
20231206,184800,124117735,3040,3040,3040,3040,0
|
|
20231206,184700,124117735,3040,3040,3040,3040,0
|
|
20231206,184600,124117735,3040,3040,3040,3040,0
|
|
20231206,184500,124117735,3040,3040,3040,3040,0
|
|
20231206,184400,124117735,3040,3040,3040,3040,0
|
|
20231206,184300,124117735,3040,3040,3040,3040,1830
|
|
20231206,184200,124117735,3040,3040,3040,3040,0
|
|
20231206,184100,124117735,3040,3040,3040,3040,0
|
|
20231206,184000,124117735,3040,3040,3040,3040,0
|
|
20231206,183900,124117735,3040,3040,3040,3040,0
|
|
20231206,183800,124117735,3040,3040,3040,3040,0
|
|
20231206,183700,124117735,3040,3040,3040,3040,0
|
|
20231206,183600,124117735,3040,3040,3040,3040,0
|
|
20231206,183500,124117735,3040,3040,3040,3040,0
|
|
20231206,183400,124117735,3040,3040,3040,3040,0
|
|
20231206,183300,124117735,3040,3040,3040,3040,0
|
|
20231206,183200,124117735,3040,3040,3040,3040,0
|
|
20231206,183100,124117735,3040,3040,3040,3040,0
|
|
20231206,183000,124117735,3040,3040,3040,3040,0
|
|
20231206,182900,124117735,3040,3040,3040,3040,0
|
|
20231206,182800,124117735,3040,3040,3040,3040,0
|
|
20231206,182700,124117735,3040,3040,3040,3040,0
|
|
20231206,182600,124117735,3040,3040,3040,3040,0
|
|
20231206,182500,124117735,3040,3040,3040,3040,0
|
|
20231206,182400,124117735,3040,3040,3040,3040,0
|
|
20231206,182300,124117735,3040,3040,3040,3040,0
|
|
20231206,182200,124117735,3040,3040,3040,3040,0
|
|
20231206,182100,124117735,3040,3040,3040,3040,0
|
|
20231206,182000,124117735,3040,3040,3040,3040,0
|
|
20231206,181900,124117735,3040,3040,3040,3040,0
|
|
20231206,181800,124117735,3040,3040,3040,3040,0
|
|
20231206,181700,124117735,3040,3040,3040,3040,0
|
|
20231206,181600,124117735,3040,3040,3040,3040,0
|
|
20231206,181500,124117735,3040,3040,3040,3040,0
|
|
20231206,181400,124117735,3040,3040,3040,3040,0
|
|
20231206,181300,124117735,3040,3040,3040,3040,1830
|
|
20231206,181200,124117735,3040,3040,3040,3040,0
|
|
20231206,181100,124117735,3040,3040,3040,3040,0
|
|
20231206,181000,124117735,3040,3040,3040,3040,0
|
|
20231206,180900,124117735,3040,3040,3040,3040,0
|
|
20231206,180800,124117735,3040,3040,3040,3040,0
|
|
20231206,180700,124117735,3040,3040,3040,3040,0
|
|
20231206,180600,124117735,3040,3040,3040,3040,0
|
|
20231206,180500,124117735,3040,3040,3040,3040,0
|
|
20231206,180400,124117735,3040,3040,3040,3040,0
|
|
20231206,180300,124117735,3040,3040,3040,3040,0
|
|
20231206,180200,124117735,3040,3040,3040,3040,0
|
|
20231206,180100,124117735,3040,3040,3040,3040,0
|
|
20231206,180000,124117735,3040,3040,3040,3040,0
|
|
20231206,175900,124117735,3040,3040,3040,3040,0
|
|
20231206,175800,124117735,3040,3040,3040,3040,0
|
|
20231206,175700,124117735,3040,3040,3040,3040,0
|
|
20231206,175600,124117735,3040,3040,3040,3040,0
|
|
20231206,175500,124117735,3040,3040,3040,3040,0
|
|
20231206,175400,124117735,3040,3040,3040,3040,0
|
|
20231206,175300,124117735,3040,3040,3040,3040,0
|
|
20231206,175200,124117735,3040,3040,3040,3040,0
|
|
20231206,175100,124117735,3040,3040,3040,3040,0
|
|
20231206,175000,124117735,3040,3040,3040,3040,0
|
|
20231206,174900,124117735,3040,3040,3040,3040,0
|
|
20231206,174800,124117735,3040,3040,3040,3040,0
|
|
20231206,174700,124117735,3040,3040,3040,3040,0
|
|
20231206,174600,124117735,3040,3040,3040,3040,0
|
|
20231206,174500,124117735,3040,3040,3040,3040,0
|
|
20231206,174400,124117735,3040,3040,3040,3040,0
|
|
20231206,174300,124117735,3040,3040,3040,3040,1830
|
|
20231206,174200,124117735,3040,3040,3040,3040,0
|
|
20231206,174100,124117735,3040,3040,3040,3040,0
|
|
20231206,174000,124117735,3040,3040,3040,3040,0
|
|
20231206,173900,124117735,3040,3040,3040,3040,0
|
|
20231206,173800,124117735,3040,3040,3040,3040,0
|
|
20231206,173700,124117735,3040,3040,3040,3040,0
|
|
20231206,173600,124117735,3040,3040,3040,3040,0
|
|
20231206,173500,124117735,3040,3040,3040,3040,0
|
|
20231206,173400,124117735,3040,3040,3040,3040,0
|
|
20231206,173300,124117735,3040,3040,3040,3040,0
|
|
20231206,173200,124117735,3040,3040,3040,3040,0
|
|
20231206,173100,124117735,3040,3040,3040,3040,0
|
|
20231206,173000,124117735,3040,3040,3040,3040,0
|
|
20231206,172900,124117735,3040,3040,3040,3040,0
|
|
20231206,172800,124117735,3040,3040,3040,3040,0
|
|
20231206,172700,124117735,3040,3040,3040,3040,0
|
|
20231206,172600,124117735,3040,3040,3040,3040,0
|
|
20231206,172500,124117735,3040,3040,3040,3040,0
|
|
20231206,172400,124117735,3040,3040,3040,3040,0
|
|
20231206,172300,124117735,3040,3040,3040,3040,0
|
|
20231206,172200,124117735,3040,3040,3040,3040,0
|
|
20231206,172100,124117735,3040,3040,3040,3040,0
|
|
20231206,172000,124117735,3040,3040,3040,3040,0
|
|
20231206,171900,124117735,3040,3040,3040,3040,0
|
|
20231206,171800,124117735,3040,3040,3040,3040,0
|
|
20231206,171700,124117735,3040,3040,3040,3040,0
|
|
20231206,171600,124117735,3040,3040,3040,3040,0
|
|
20231206,171500,124117735,3040,3040,3040,3040,0
|
|
20231206,171400,124117735,3040,3040,3040,3040,0
|
|
20231206,171300,124117735,3040,3040,3040,3040,1830
|
|
20231206,171200,124117735,3040,3040,3040,3040,0
|
|
20231206,171100,124117735,3040,3040,3040,3040,0
|
|
20231206,171000,124117735,3040,3040,3040,3040,0
|
|
20231206,170900,124117735,3040,3040,3040,3040,0
|
|
20231206,170800,124117735,3040,3040,3040,3040,0
|
|
20231206,170700,124117735,3040,3040,3040,3040,0
|
|
20231206,170600,124117735,3040,3040,3040,3040,0
|
|
20231206,170500,124117735,3040,3040,3040,3040,0
|
|
20231206,170400,124117735,3040,3040,3040,3040,0
|
|
20231206,170300,124117735,3040,3040,3040,3040,0
|
|
20231206,170200,124117735,3040,3040,3040,3040,0
|
|
20231206,170100,124117735,3040,3040,3040,3040,0
|
|
20231206,170000,124117735,3040,3040,3040,3040,0
|
|
20231206,165900,124117735,3040,3040,3040,3040,0
|
|
20231206,165800,124117735,3040,3040,3040,3040,0
|
|
20231206,165700,124117735,3040,3040,3040,3040,0
|
|
20231206,165600,124117735,3040,3040,3040,3040,0
|
|
20231206,165500,124117735,3040,3040,3040,3040,0
|
|
20231206,165400,124117735,3040,3040,3040,3040,0
|
|
20231206,165300,124117735,3040,3040,3040,3040,0
|
|
20231206,165200,124117735,3040,3040,3040,3040,0
|
|
20231206,165100,124117735,3040,3040,3040,3040,0
|
|
20231206,165000,124117735,3040,3040,3040,3040,0
|
|
20231206,164900,124117735,3040,3040,3040,3040,0
|
|
20231206,164800,124117735,3040,3040,3040,3040,0
|
|
20231206,164700,124117735,3040,3040,3040,3040,0
|
|
20231206,164600,124117735,3040,3040,3040,3040,0
|
|
20231206,164500,124117735,3040,3040,3040,3040,0
|
|
20231206,164400,124117735,3040,3040,3040,3040,0
|
|
20231206,164300,124117735,3040,3040,3040,3040,1830
|
|
20231206,164200,124117735,3040,3040,3040,3040,0
|
|
20231206,164100,124117735,3040,3040,3040,3040,0
|
|
20231206,164000,124117735,3040,3040,3040,3040,0
|
|
20231206,163900,124117735,3040,3040,3040,3040,0
|
|
20231206,163800,124117735,3040,3040,3040,3040,0
|
|
20231206,163700,124117735,3040,3040,3040,3040,0
|
|
20231206,163600,124117735,3040,3040,3040,3040,0
|
|
20231206,163500,124117735,3040,3040,3040,3040,0
|
|
20231206,163400,124117735,3040,3040,3040,3040,0
|
|
20231206,163300,124117735,3040,3040,3040,3040,0
|
|
20231206,163200,124117735,3040,3040,3040,3040,0
|
|
20231206,163100,124117735,3040,3040,3040,3040,0
|
|
20231206,163000,124117735,3040,3040,3040,3040,0
|
|
20231206,162900,124117735,3040,3040,3040,3040,0
|
|
20231206,162800,124117735,3040,3040,3040,3040,0
|
|
20231206,162700,124117735,3040,3040,3040,3040,0
|
|
20231206,162600,124117735,3040,3040,3040,3040,0
|
|
20231206,162500,124117735,3040,3040,3040,3040,0
|
|
20231206,162400,124117735,3040,3040,3040,3040,0
|
|
20231206,162300,124117735,3040,3040,3040,3040,0
|
|
20231206,162200,124117735,3040,3040,3040,3040,0
|
|
20231206,162100,124117735,3040,3040,3040,3040,0
|
|
20231206,162000,124117735,3040,3040,3040,3040,0
|
|
20231206,161900,124117735,3040,3040,3040,3040,0
|
|
20231206,161800,124117735,3040,3040,3040,3040,0
|
|
20231206,161700,124117735,3040,3040,3040,3040,0
|
|
20231206,161600,124117735,3040,3040,3040,3040,0
|
|
20231206,161500,124117735,3040,3040,3040,3040,0
|
|
20231206,161400,124117735,3040,3040,3040,3040,0
|
|
20231206,161300,124117735,3040,3040,3040,3040,1830
|
|
20231206,161200,124117735,3040,3040,3040,3040,0
|
|
20231206,161100,124117735,3040,3040,3040,3040,0
|
|
20231206,161000,124117735,3040,3040,3040,3040,0
|
|
20231206,160900,124117735,3040,3040,3040,3040,0
|
|
20231206,160800,124117735,3040,3040,3040,3040,0
|
|
20231206,160700,124117735,3040,3040,3040,3040,0
|
|
20231206,160600,124117735,3040,3040,3040,3040,0
|
|
20231206,160500,124117735,3040,3040,3040,3040,0
|
|
20231206,160400,124117735,3040,3040,3040,3040,0
|
|
20231206,160300,124117735,3040,3040,3040,3040,0
|
|
20231206,160200,124117735,3040,3040,3040,3040,0
|
|
20231206,160100,124117735,3040,3040,3040,3040,0
|
|
20231206,160000,124117735,3040,3040,3040,3040,0
|
|
20231206,155900,124117735,3040,3040,3040,3040,0
|
|
20231206,155800,124117735,3040,3040,3040,3040,0
|
|
20231206,155700,124117735,3040,3040,3040,3040,0
|
|
20231206,155600,124117735,3040,3040,3040,3040,0
|
|
20231206,155500,124117735,3040,3040,3040,3040,0
|
|
20231206,155400,124117735,3040,3040,3040,3040,0
|
|
20231206,155300,124117735,3040,3040,3040,3040,0
|
|
20231206,155200,124117735,3040,3040,3040,3040,0
|
|
20231206,155100,124117735,3040,3040,3040,3040,0
|
|
20231206,155000,124117735,3040,3040,3040,3040,0
|
|
20231206,154900,124117735,3040,3040,3040,3040,0
|
|
20231206,154800,124117735,3040,3040,3040,3040,0
|
|
20231206,154700,124117735,3040,3040,3040,3040,0
|
|
20231206,154600,124117735,3040,3040,3040,3040,0
|
|
20231206,154500,124117735,3040,3040,3040,3040,0
|
|
20231206,154400,124117735,3040,3040,3040,3040,0
|
|
20231206,154300,124117735,3040,3040,3040,3040,1830
|
|
20231206,154200,124117735,3040,3040,3040,3040,0
|
|
20231206,154100,124117735,3040,3040,3040,3040,0
|
|
20231206,154000,124117735,3040,3040,3040,3040,0
|
|
20231206,153900,124117735,3040,3040,3040,3040,0
|
|
20231206,153800,124117735,3040,3040,3040,3040,0
|
|
20231206,153700,124117735,3040,3040,3040,3040,0
|
|
20231206,153600,124117735,3040,3040,3040,3040,0
|
|
20231206,153500,124117735,3040,3040,3040,3040,0
|
|
20231206,153400,124117735,3040,3040,3040,3040,0
|
|
20231206,153300,124117735,3040,3040,3040,3040,0
|
|
20231206,153200,124117735,3040,3040,3040,3040,0
|
|
20231206,153100,124117735,3040,3040,3040,3040,0
|
|
20231206,153000,124117735,3040,3040,3040,3040,1830
|
|
20231206,152900,118554535,3025,3025,3025,3025,0
|
|
20231206,152800,118554535,3025,3025,3025,3025,0
|
|
20231206,152700,118554535,3025,3025,3025,3025,0
|
|
20231206,152600,118554535,3025,3025,3025,3025,0
|
|
20231206,152500,118554535,3025,3025,3025,3025,0
|
|
20231206,152400,118554535,3025,3025,3025,3025,0
|
|
20231206,152300,118554535,3025,3025,3025,3025,0
|
|
20231206,152200,118554535,3025,3025,3025,3025,0
|
|
20231206,152100,118554535,3025,3025,3025,3025,0
|
|
20231206,152000,118554535,3025,3025,3025,3025,0
|
|
20231206,151900,118554535,3025,3025,3025,3025,11
|
|
20231206,151800,118521260,3025,3025,3025,3025,61
|
|
20231206,151700,118336735,3025,3020,3025,3020,201
|
|
20231206,151600,117729705,3010,3010,3010,3010,0
|
|
20231206,151500,117729705,3010,3010,3010,3010,0
|
|
20231206,151400,117729705,3010,3010,3010,3010,1
|
|
20231206,151300,117726695,3010,3010,3010,3010,0
|
|
20231206,151200,117726695,3010,3010,3010,3010,0
|
|
20231206,151100,117726695,3010,3010,3010,3010,86
|
|
20231206,151000,117467835,3010,3010,3010,3010,0
|
|
20231206,150900,117467835,3010,3010,3010,3010,0
|
|
20231206,150800,117467835,3010,3010,3010,3010,0
|
|
20231206,150700,117467835,3010,3020,3020,3010,1602
|
|
20231206,150600,112643990,3015,3015,3015,3015,7
|
|
20231206,150500,112622885,3025,3025,3025,3025,0
|
|
20231206,150400,112622885,3025,3025,3025,3025,0
|
|
20231206,150300,112622885,3025,3025,3025,3025,0
|
|
20231206,150200,112622885,3025,3025,3025,3025,150
|
|
20231206,150100,112169135,3025,3025,3025,3025,0
|
|
20231206,150000,112169135,3025,3025,3025,3025,0
|
|
20231206,145900,112169135,3025,3020,3025,3020,8
|
|
20231206,145800,112144955,3010,3015,3015,3010,2700
|
|
20231206,145700,104013810,3015,3015,3015,3015,0
|
|
20231206,145600,104013810,3015,3015,3015,3015,0
|
|
20231206,145500,104013810,3015,3020,3020,3015,1533
|
|
20231206,145400,99387165,3025,3025,3025,3025,50
|
|
20231206,145300,99235915,3025,3025,3025,3025,0
|
|
20231206,145200,99235915,3025,3025,3025,3025,0
|
|
20231206,145100,99235915,3025,3025,3025,3025,1330
|
|
20231206,145000,95212665,3025,3025,3025,3025,13
|
|
20231206,144900,95173340,3020,3020,3020,3020,0
|
|
20231206,144800,95173340,3020,3020,3020,3020,142
|
|
20231206,144700,94744500,3025,3025,3025,3025,1
|
|
20231206,144600,94741475,3010,3010,3010,3010,0
|
|
20231206,144500,94741475,3010,3015,3015,3010,100
|
|
20231206,144400,94440425,3020,3020,3020,3020,0
|
|
20231206,144300,94440425,3020,3020,3020,3020,71
|
|
20231206,144200,94226005,3020,3020,3020,3020,0
|
|
20231206,144100,94226005,3020,3025,3025,3020,39
|
|
20231206,144000,94108175,3020,3020,3020,3020,1
|
|
20231206,143900,94105155,3025,3025,3025,3025,221
|
|
20231206,143800,93436630,3025,3025,3025,3025,0
|
|
20231206,143700,93436630,3025,3025,3025,3025,0
|
|
20231206,143600,93436630,3025,3025,3025,3025,0
|
|
20231206,143500,93436630,3025,3025,3025,3025,100
|
|
20231206,143400,93134130,3025,3025,3025,3025,0
|
|
20231206,143300,93134130,3025,3025,3025,3025,0
|
|
20231206,143200,93134130,3025,3025,3025,3025,0
|
|
20231206,143100,93134130,3025,3025,3025,3025,0
|
|
20231206,143000,93134130,3025,3025,3025,3025,0
|
|
20231206,142900,93134130,3025,3025,3025,3025,0
|
|
20231206,142800,93134130,3025,3025,3025,3025,5
|
|
20231206,142700,93119005,3025,3025,3025,3025,0
|
|
20231206,142600,93119005,3025,3025,3025,3025,0
|
|
20231206,142500,93119005,3025,3025,3025,3025,0
|
|
20231206,142400,93119005,3025,3025,3025,3025,1
|
|
20231206,142300,93115980,3025,3025,3025,3025,0
|
|
20231206,142200,93115980,3025,3025,3025,3025,0
|
|
20231206,142100,93115980,3025,3025,3025,3025,0
|
|
20231206,142000,93115980,3025,3025,3025,3025,0
|
|
20231206,141900,93115980,3025,3025,3025,3025,0
|
|
20231206,141800,93115980,3025,3025,3025,3025,0
|
|
20231206,141700,93115980,3025,3025,3025,3025,0
|
|
20231206,141600,93115980,3025,3025,3025,3025,26
|
|
20231206,141500,93037330,3025,3025,3025,3025,0
|
|
20231206,141400,93037330,3025,3025,3025,3025,0
|
|
20231206,141300,93037330,3025,3025,3025,3025,0
|
|
20231206,141200,93037330,3025,3025,3025,3025,0
|
|
20231206,141100,93037330,3025,3025,3025,3025,0
|
|
20231206,141000,93037330,3025,3025,3025,3025,0
|
|
20231206,140900,93037330,3025,3025,3025,3025,0
|
|
20231206,140800,93037330,3025,3025,3025,3025,1
|
|
20231206,140700,93034305,3015,3015,3015,3015,0
|
|
20231206,140600,93034305,3015,3015,3015,3015,0
|
|
20231206,140500,93034305,3015,3015,3015,3015,0
|
|
20231206,140400,93034305,3015,3015,3015,3015,200
|
|
20231206,140300,92431305,3015,3015,3015,3015,24
|
|
20231206,140200,92358945,3030,3030,3030,3030,0
|
|
20231206,140100,92358945,3030,3030,3030,3030,0
|
|
20231206,140000,92358945,3030,3030,3030,3030,0
|
|
20231206,135900,92358945,3030,3030,3030,3030,0
|
|
20231206,135800,92358945,3030,3030,3030,3030,0
|
|
20231206,135700,92358945,3030,3025,3030,3025,110
|
|
20231206,135600,92026145,3015,3015,3015,3015,300
|
|
20231206,135500,91121645,3010,3010,3010,3010,0
|
|
20231206,135400,91121645,3010,3010,3010,3010,0
|
|
20231206,135300,91121645,3010,3010,3010,3010,0
|
|
20231206,135200,91121645,3010,3010,3010,3010,0
|
|
20231206,135100,91121645,3010,3010,3010,3010,0
|
|
20231206,135000,91121645,3010,3010,3010,3010,102
|
|
20231206,134900,90814625,3030,3030,3030,3030,0
|
|
20231206,134800,90814625,3030,3030,3030,3030,0
|
|
20231206,134700,90814625,3030,3030,3030,3030,0
|
|
20231206,134600,90814625,3030,3030,3030,3030,6
|
|
20231206,134500,90796445,3030,3025,3030,3025,690
|
|
20231206,134400,88705845,3025,3020,3025,3020,495
|
|
20231206,134300,87209050,3020,3020,3020,3020,0
|
|
20231206,134200,87209050,3020,3020,3020,3020,0
|
|
20231206,134100,87209050,3020,3015,3020,3015,101
|
|
20231206,134000,86904530,3020,3020,3020,3020,0
|
|
20231206,133900,86904530,3020,3020,3020,3020,0
|
|
20231206,133800,86904530,3020,3020,3020,3020,0
|
|
20231206,133700,86904530,3020,3020,3020,3020,0
|
|
20231206,133600,86904530,3020,3020,3020,3020,0
|
|
20231206,133500,86904530,3020,3020,3020,3020,0
|
|
20231206,133400,86904530,3020,3020,3020,3020,0
|
|
20231206,133300,86904530,3020,3020,3020,3020,0
|
|
20231206,133200,86904530,3020,3020,3020,3020,0
|
|
20231206,133100,86904530,3020,3020,3020,3020,0
|
|
20231206,133000,86904530,3020,3020,3020,3020,1
|
|
20231206,132900,86901510,3000,3000,3000,3000,0
|
|
20231206,132800,86901510,3000,3000,3000,3000,0
|
|
20231206,132700,86901510,3000,3000,3000,3000,0
|
|
20231206,132600,86901510,3000,3000,3000,3000,0
|
|
20231206,132500,86901510,3000,3010,3010,3000,600
|
|
20231206,132400,85100910,3000,3000,3000,3000,0
|
|
20231206,132300,85100910,3000,3000,3000,3000,0
|
|
20231206,132200,85100910,3000,3015,3015,3000,1311
|
|
20231206,132100,81158965,3015,3015,3015,3015,0
|
|
20231206,132000,81158965,3015,3015,3015,3015,159
|
|
20231206,131900,80679580,3020,3020,3020,3020,0
|
|
20231206,131800,80679580,3020,3020,3020,3020,100
|
|
20231206,131700,80377580,3015,3015,3015,3015,100
|
|
20231206,131600,80076080,3025,3025,3025,3025,0
|
|
20231206,131500,80076080,3025,3025,3025,3025,0
|
|
20231206,131400,80076080,3025,3025,3025,3025,0
|
|
20231206,131300,80076080,3025,3025,3025,3025,1
|
|
20231206,131200,80073055,3015,3015,3015,3015,0
|
|
20231206,131100,80073055,3015,3015,3015,3015,0
|
|
20231206,131000,80073055,3015,3015,3015,3015,0
|
|
20231206,130900,80073055,3015,3015,3015,3015,100
|
|
20231206,130800,79771555,3030,3030,3030,3030,1
|
|
20231206,130700,79768525,3030,3030,3030,3030,0
|
|
20231206,130600,79768525,3030,3030,3030,3030,0
|
|
20231206,130500,79768525,3030,3030,3030,3030,0
|
|
20231206,130400,79768525,3030,3030,3030,3030,500
|
|
20231206,130300,78253525,3030,3030,3030,3030,100
|
|
20231206,130200,77950525,3035,3035,3035,3035,0
|
|
20231206,130100,77950525,3035,3030,3035,3030,110
|
|
20231206,130000,77617175,3020,3020,3020,3020,0
|
|
20231206,125900,77617175,3020,3020,3020,3020,273
|
|
20231206,125800,76792715,3025,3025,3025,3025,0
|
|
20231206,125700,76792715,3025,3025,3025,3025,0
|
|
20231206,125600,76792715,3025,3025,3025,3025,0
|
|
20231206,125500,76792715,3025,3025,3025,3025,20
|
|
20231206,125400,76732215,3025,3025,3025,3025,0
|
|
20231206,125300,76732215,3025,3025,3025,3025,0
|
|
20231206,125200,76732215,3025,3025,3025,3025,244
|
|
20231206,125100,75994115,3025,3025,3025,3025,0
|
|
20231206,125000,75994115,3025,3025,3025,3025,954
|
|
20231206,124900,73108265,3025,3025,3025,3025,0
|
|
20231206,124800,73108265,3025,3025,3025,3025,0
|
|
20231206,124700,73108265,3025,3025,3025,3025,30
|
|
20231206,124600,73017515,3015,3015,3015,3015,0
|
|
20231206,124500,73017515,3015,3015,3015,3015,0
|
|
20231206,124400,73017515,3015,3015,3015,3015,0
|
|
20231206,124300,73017515,3015,3015,3015,3015,0
|
|
20231206,124200,73017515,3015,3015,3015,3015,0
|
|
20231206,124100,73017515,3015,3015,3015,3015,0
|
|
20231206,124000,73017515,3015,3015,3015,3015,0
|
|
20231206,123900,73017515,3015,3015,3015,3015,0
|
|
20231206,123800,73017515,3015,3015,3015,3015,1
|
|
20231206,123700,73014500,3015,3015,3015,3015,337
|
|
20231206,123600,71998445,3015,3015,3015,3015,0
|
|
20231206,123500,71998445,3015,3015,3015,3015,0
|
|
20231206,123400,71998445,3015,3015,3015,3015,0
|
|
20231206,123300,71998445,3015,3015,3015,3015,0
|
|
20231206,123200,71998445,3015,3015,3015,3015,0
|
|
20231206,123100,71998445,3015,3015,3015,3015,2
|
|
20231206,123000,71992415,3030,3030,3030,3030,0
|
|
20231206,122900,71992415,3030,3030,3030,3030,0
|
|
20231206,122800,71992415,3030,3030,3030,3030,0
|
|
20231206,122700,71992415,3030,3030,3030,3030,0
|
|
20231206,122600,71992415,3030,3030,3030,3030,0
|
|
20231206,122500,71992415,3030,3030,3030,3030,0
|
|
20231206,122400,71992415,3030,3030,3030,3030,0
|
|
20231206,122300,71992415,3030,3030,3030,3030,0
|
|
20231206,122200,71992415,3030,3030,3030,3030,0
|
|
20231206,122100,71992415,3030,3030,3030,3030,0
|
|
20231206,122000,71992415,3030,3030,3030,3030,0
|
|
20231206,121900,71992415,3030,3030,3030,3030,0
|
|
20231206,121800,71992415,3030,3030,3030,3030,476
|
|
20231206,121700,70550135,3030,3025,3030,3025,124
|
|
20231206,121600,70174915,3030,3025,3030,3025,168
|
|
20231206,121500,69666545,3025,3010,3025,3010,301
|
|
20231206,121400,68760520,3010,3010,3010,3010,1
|
|
20231206,121300,68757510,3025,3025,3025,3025,0
|
|
20231206,121200,68757510,3025,3025,3025,3025,1
|
|
20231206,121100,68754485,3025,3025,3025,3025,4
|
|
20231206,121000,68742385,3010,3010,3010,3010,0
|
|
20231206,120900,68742385,3010,3010,3010,3010,0
|
|
20231206,120800,68742385,3010,3010,3010,3010,0
|
|
20231206,120700,68742385,3010,3010,3010,3010,0
|
|
20231206,120600,68742385,3010,3010,3010,3010,0
|
|
20231206,120500,68742385,3010,3010,3010,3010,1
|
|
20231206,120400,68739375,3025,3025,3025,3025,0
|
|
20231206,120300,68739375,3025,3025,3025,3025,1
|
|
20231206,120200,68736350,3000,3025,3025,3000,855
|
|
20231206,120100,66165930,3020,3020,3020,3020,0
|
|
20231206,120000,66165930,3020,3020,3020,3020,10
|
|
20231206,115900,66135730,3030,3030,3030,3030,0
|
|
20231206,115800,66135730,3030,3030,3030,3030,0
|
|
20231206,115700,66135730,3030,3030,3030,3030,0
|
|
20231206,115600,66135730,3030,3030,3030,3030,0
|
|
20231206,115500,66135730,3030,3020,3030,3020,4520
|
|
20231206,115400,52453515,3025,3025,3025,3025,0
|
|
20231206,115300,52453515,3025,3025,3025,3025,0
|
|
20231206,115200,52453515,3025,3025,3025,3025,0
|
|
20231206,115100,52453515,3025,3025,3025,3025,0
|
|
20231206,115000,52453515,3025,3025,3025,3025,0
|
|
20231206,114900,52453515,3025,3025,3025,3025,0
|
|
20231206,114800,52453515,3025,3025,3025,3025,0
|
|
20231206,114700,52453515,3025,3025,3025,3025,0
|
|
20231206,114600,52453515,3025,3025,3025,3025,0
|
|
20231206,114500,52453515,3025,3025,3025,3025,0
|
|
20231206,114400,52453515,3025,3025,3025,3025,0
|
|
20231206,114300,52453515,3025,3025,3025,3025,0
|
|
20231206,114200,52453515,3025,3025,3025,3025,0
|
|
20231206,114100,52453515,3025,3025,3025,3025,0
|
|
20231206,114000,52453515,3025,3025,3025,3025,0
|
|
20231206,113900,52453515,3025,3025,3025,3025,0
|
|
20231206,113800,52453515,3025,3025,3025,3025,0
|
|
20231206,113700,52453515,3025,3025,3025,3025,0
|
|
20231206,113600,52453515,3025,3025,3025,3025,0
|
|
20231206,113500,52453515,3025,3025,3025,3025,0
|
|
20231206,113400,52453515,3025,3025,3025,3025,0
|
|
20231206,113300,52453515,3025,3025,3025,3025,0
|
|
20231206,113200,52453515,3025,3025,3025,3025,0
|
|
20231206,113100,52453515,3025,3025,3025,3025,0
|
|
20231206,113000,52453515,3025,3025,3025,3025,0
|
|
20231206,112900,52453515,3025,3025,3025,3025,0
|
|
20231206,112800,52453515,3025,3025,3025,3025,0
|
|
20231206,112700,52453515,3025,3025,3025,3025,0
|
|
20231206,112600,52453515,3025,3025,3025,3025,10
|
|
20231206,112500,52423265,3015,3015,3015,3015,0
|
|
20231206,112400,52423265,3015,3015,3015,3015,0
|
|
20231206,112300,52423265,3015,3015,3015,3015,0
|
|
20231206,112200,52423265,3015,3015,3015,3015,0
|
|
20231206,112100,52423265,3015,3015,3015,3015,700
|
|
20231206,112000,50312765,3015,3015,3015,3015,3
|
|
20231206,111900,50303720,3020,3020,3020,3020,0
|
|
20231206,111800,50303720,3020,3020,3020,3020,68
|
|
20231206,111700,50098360,3020,3020,3020,3020,2
|
|
20231206,111600,50092320,3020,3020,3020,3020,0
|
|
20231206,111500,50092320,3020,3020,3020,3020,0
|
|
20231206,111400,50092320,3020,3020,3020,3020,0
|
|
20231206,111300,50092320,3020,3020,3020,3020,400
|
|
20231206,111200,48884320,3020,3020,3020,3020,0
|
|
20231206,111100,48884320,3020,3020,3020,3020,0
|
|
20231206,111000,48884320,3020,3020,3020,3020,0
|
|
20231206,110900,48884320,3020,3020,3020,3020,1
|
|
20231206,110800,48881300,3020,3020,3020,3020,2
|
|
20231206,110700,48875260,3020,3020,3020,3020,0
|
|
20231206,110600,48875260,3020,3020,3020,3020,0
|
|
20231206,110500,48875260,3020,3020,3020,3020,0
|
|
20231206,110400,48875260,3020,3020,3020,3020,0
|
|
20231206,110300,48875260,3020,3020,3020,3020,501
|
|
20231206,110200,47362240,3015,3015,3015,3015,0
|
|
20231206,110100,47362240,3015,3015,3015,3015,0
|
|
20231206,110000,47362240,3015,3015,3015,3015,0
|
|
20231206,105900,47362240,3015,3015,3015,3015,0
|
|
20231206,105800,47362240,3015,3015,3015,3015,917
|
|
20231206,105700,44597485,3015,3015,3015,3015,1
|
|
20231206,105600,44594470,3010,3010,3010,3010,0
|
|
20231206,105500,44594470,3010,3010,3010,3010,0
|
|
20231206,105400,44594470,3010,3010,3010,3010,61
|
|
20231206,105300,44410860,3015,3015,3015,3015,0
|
|
20231206,105200,44410860,3015,3015,3015,3015,0
|
|
20231206,105100,44410860,3015,3015,3015,3015,50
|
|
20231206,105000,44260110,3015,3015,3015,3015,0
|
|
20231206,104900,44260110,3015,3015,3015,3015,100
|
|
20231206,104800,43958610,3015,3015,3015,3015,300
|
|
20231206,104700,43054110,3015,3015,3015,3015,0
|
|
20231206,104600,43054110,3015,3015,3015,3015,0
|
|
20231206,104500,43054110,3015,3015,3015,3015,0
|
|
20231206,104400,43054110,3015,3015,3015,3015,0
|
|
20231206,104300,43054110,3015,3015,3015,3015,0
|
|
20231206,104200,43054110,3015,3010,3015,3010,71
|
|
20231206,104100,42840345,3010,3010,3010,3010,0
|
|
20231206,104000,42840345,3010,3010,3010,3010,40
|
|
20231206,103900,42719945,3015,3015,3015,3015,0
|
|
20231206,103800,42719945,3015,3015,3015,3015,0
|
|
20231206,103700,42719945,3015,3010,3015,3010,980
|
|
20231206,103600,39767975,2995,2995,2995,2995,0
|
|
20231206,103500,39767975,2995,2995,2995,2995,43
|
|
20231206,103400,39639190,2990,3005,3010,2990,332
|
|
20231206,103300,38644810,3005,3005,3005,3005,3
|
|
20231206,103200,38635795,3010,3010,3010,3010,0
|
|
20231206,103100,38635795,3010,3010,3010,3010,1
|
|
20231206,103000,38632785,3010,3000,3010,3000,208
|
|
20231206,102900,38008705,3015,3015,3015,3015,0
|
|
20231206,102800,38008705,3015,3010,3015,3010,2
|
|
20231206,102700,38002680,2995,2995,3015,2995,6
|
|
20231206,102600,37984690,2990,3020,3020,2990,1789
|
|
20231206,102500,32598075,3020,3005,3020,3005,2282
|
|
20231206,102400,25730325,3005,3000,3005,3000,1262
|
|
20231206,102300,21941860,3000,3000,3000,3000,1
|
|
20231206,102200,21938860,2990,2990,2990,2990,0
|
|
20231206,102100,21938860,2990,2990,2990,2990,150
|
|
20231206,102000,21490360,2990,2990,2990,2990,1
|
|
20231206,101900,21487370,3000,3000,3000,3000,11
|
|
20231206,101800,21454370,3000,3000,3000,3000,0
|
|
20231206,101700,21454370,3000,3000,3000,3000,1
|
|
20231206,101600,21451370,2990,2990,2990,2990,83
|
|
20231206,101500,21203200,2990,2990,2990,2990,0
|
|
20231206,101400,21203200,2990,2990,2990,2990,0
|
|
20231206,101300,21203200,2990,2990,2990,2990,100
|
|
20231206,101200,20904200,3000,3000,3000,3000,0
|
|
20231206,101100,20904200,3000,2995,3000,2995,226
|
|
20231206,101000,20226980,2995,2995,2995,2995,0
|
|
20231206,100900,20226980,2995,2995,2995,2995,0
|
|
20231206,100800,20226980,2995,2995,2995,2995,0
|
|
20231206,100700,20226980,2995,2995,2995,2995,0
|
|
20231206,100600,20226980,2995,2995,2995,2995,0
|
|
20231206,100500,20226980,2995,2995,2995,2995,145
|
|
20231206,100400,19792705,3000,3000,3000,3000,0
|
|
20231206,100300,19792705,3000,3000,3000,3000,0
|
|
20231206,100200,19792705,3000,3000,3000,3000,0
|
|
20231206,100100,19792705,3000,3000,3000,3000,0
|
|
20231206,100000,19792705,3000,3000,3000,3000,0
|
|
20231206,095900,19792705,3000,3000,3000,3000,0
|
|
20231206,095800,19792705,3000,3000,3000,3000,1411
|
|
20231206,095700,15559705,3000,3000,3000,3000,0
|
|
20231206,095600,15559705,3000,3000,3000,3000,300
|
|
20231206,095500,14659705,2990,2990,2990,2990,0
|
|
20231206,095400,14659705,2990,2990,2990,2990,0
|
|
20231206,095300,14659705,2990,2990,2990,2990,0
|
|
20231206,095200,14659705,2990,2990,2990,2990,0
|
|
20231206,095100,14659705,2990,2985,2990,2985,3
|
|
20231206,095000,14650745,2985,2985,2985,2985,1
|
|
20231206,094900,14647760,2985,2985,2985,2985,109
|
|
20231206,094800,14322395,3000,3000,3000,3000,50
|
|
20231206,094700,14172395,3000,3000,3000,3000,0
|
|
20231206,094600,14172395,3000,3000,3000,3000,1
|
|
20231206,094500,14169395,2985,2985,2985,2985,0
|
|
20231206,094400,14169395,2985,2985,2985,2985,100
|
|
20231206,094300,13870895,3000,3000,3000,3000,1095
|
|
20231206,094200,10585895,3005,3005,3005,3005,0
|
|
20231206,094100,10585895,3005,3000,3005,3000,109
|
|
20231206,094000,10258560,3000,3000,3000,3000,1000
|
|
20231206,093900,7258560,3000,2995,3000,2995,72
|
|
20231206,093800,7042895,2995,2995,2995,2995,0
|
|
20231206,093700,7042895,2995,2975,2995,2975,5
|
|
20231206,093600,7027980,3000,2990,3000,2990,5
|
|
20231206,093500,7013010,2970,2970,2970,2970,3
|
|
20231206,093400,7004100,2985,2985,2985,2985,741
|
|
20231206,093300,4792215,2980,2980,2980,2980,0
|
|
20231206,093200,4792215,2980,2980,2980,2980,0
|
|
20231206,093100,4792215,2980,2980,2980,2980,0
|
|
20231206,093000,4792215,2980,2980,2980,2980,545
|
|
20231206,092900,3168115,2980,2980,2980,2980,0
|
|
20231206,092800,3168115,2980,2980,2980,2980,0
|
|
20231206,092700,3168115,2980,2980,2980,2980,0
|
|
20231206,092600,3168115,2980,2980,2980,2980,0
|
|
20231206,092500,3168115,2980,2980,2980,2980,0
|
|
20231206,092400,3168115,2980,2980,2980,2980,0
|
|
20231206,092300,3168115,2980,2980,2980,2980,300
|
|
20231206,092200,2274115,2970,2970,2970,2970,50
|
|
20231206,092100,2125615,2970,2970,2970,2970,0
|
|
20231206,092000,2125615,2970,2970,2970,2970,0
|
|
20231206,091900,2125615,2970,2970,2970,2970,0
|
|
20231206,091800,2125615,2970,2980,2980,2970,203
|
|
20231206,091700,1522675,2980,2980,2980,2980,20
|
|
20231206,091600,1463075,2980,2980,2980,2980,0
|
|
20231206,091500,1463075,2980,2980,2980,2980,0
|
|
20231206,091400,1463075,2980,2980,2980,2980,1
|
|
20231206,091300,1460095,2980,2975,2980,2975,70
|
|
20231206,091200,1251645,2965,2975,2975,2965,120
|
|
20231206,091100,895645,2975,2975,2975,2975,0
|
|
20231206,091000,895645,2975,2975,2975,2975,1
|
|
20231206,090900,892670,2970,2970,2970,2970,32
|
|
20231206,090800,797630,2970,2960,2970,2960,18
|
|
20231206,090700,744335,2955,2955,2955,2955,0
|
|
20231206,090600,744335,2955,2955,2955,2955,0
|
|
20231206,090500,744335,2955,2955,2955,2955,117
|
|
20231206,090400,398600,2955,2955,2955,2955,70
|
|
20231206,090300,191750,2950,2950,2950,2950,0
|
|
20231206,090200,191750,2950,2950,2950,2950,35
|
|
20231206,090100,88500,2950,2950,2950,2950,0
|
|
20231206,090000,88500,2950,2950,2950,2950,30
|