640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,193700,239284570,2225,2225,2225,2225,2431
|
|
20231206,193600,239284570,2225,2225,2225,2225,0
|
|
20231206,193500,239284570,2225,2225,2225,2225,0
|
|
20231206,193400,239284570,2225,2225,2225,2225,0
|
|
20231206,193300,239284570,2225,2225,2225,2225,0
|
|
20231206,193200,239284570,2225,2225,2225,2225,0
|
|
20231206,193100,239284570,2225,2225,2225,2225,0
|
|
20231206,193000,239284570,2225,2225,2225,2225,0
|
|
20231206,192900,239284570,2225,2225,2225,2225,0
|
|
20231206,192800,239284570,2225,2225,2225,2225,0
|
|
20231206,192700,239284570,2225,2225,2225,2225,0
|
|
20231206,192600,239284570,2225,2225,2225,2225,0
|
|
20231206,192500,239284570,2225,2225,2225,2225,0
|
|
20231206,192400,239284570,2225,2225,2225,2225,0
|
|
20231206,192300,239284570,2225,2225,2225,2225,0
|
|
20231206,192200,239284570,2225,2225,2225,2225,0
|
|
20231206,192100,239284570,2225,2225,2225,2225,0
|
|
20231206,192000,239284570,2225,2225,2225,2225,0
|
|
20231206,191900,239284570,2225,2225,2225,2225,0
|
|
20231206,191800,239284570,2225,2225,2225,2225,0
|
|
20231206,191700,239284570,2225,2225,2225,2225,0
|
|
20231206,191600,239284570,2225,2225,2225,2225,0
|
|
20231206,191500,239284570,2225,2225,2225,2225,0
|
|
20231206,191400,239284570,2225,2225,2225,2225,0
|
|
20231206,191300,239284570,2225,2225,2225,2225,0
|
|
20231206,191200,239284570,2225,2225,2225,2225,0
|
|
20231206,191100,239284570,2225,2225,2225,2225,0
|
|
20231206,191000,239284570,2225,2225,2225,2225,0
|
|
20231206,190900,239284570,2225,2225,2225,2225,0
|
|
20231206,190800,239284570,2225,2225,2225,2225,0
|
|
20231206,190700,239284570,2225,2225,2225,2225,2431
|
|
20231206,190600,239284570,2225,2225,2225,2225,0
|
|
20231206,190500,239284570,2225,2225,2225,2225,0
|
|
20231206,190400,239284570,2225,2225,2225,2225,0
|
|
20231206,190300,239284570,2225,2225,2225,2225,0
|
|
20231206,190200,239284570,2225,2225,2225,2225,0
|
|
20231206,190100,239284570,2225,2225,2225,2225,0
|
|
20231206,190000,239284570,2225,2225,2225,2225,0
|
|
20231206,185900,239284570,2225,2225,2225,2225,0
|
|
20231206,185800,239284570,2225,2225,2225,2225,0
|
|
20231206,185700,239284570,2225,2225,2225,2225,0
|
|
20231206,185600,239284570,2225,2225,2225,2225,0
|
|
20231206,185500,239284570,2225,2225,2225,2225,0
|
|
20231206,185400,239284570,2225,2225,2225,2225,0
|
|
20231206,185300,239284570,2225,2225,2225,2225,0
|
|
20231206,185200,239284570,2225,2225,2225,2225,0
|
|
20231206,185100,239284570,2225,2225,2225,2225,0
|
|
20231206,185000,239284570,2225,2225,2225,2225,0
|
|
20231206,184900,239284570,2225,2225,2225,2225,0
|
|
20231206,184800,239284570,2225,2225,2225,2225,0
|
|
20231206,184700,239284570,2225,2225,2225,2225,0
|
|
20231206,184600,239284570,2225,2225,2225,2225,0
|
|
20231206,184500,239284570,2225,2225,2225,2225,0
|
|
20231206,184400,239284570,2225,2225,2225,2225,0
|
|
20231206,184300,239284570,2225,2225,2225,2225,0
|
|
20231206,184200,239284570,2225,2225,2225,2225,0
|
|
20231206,184100,239284570,2225,2225,2225,2225,0
|
|
20231206,184000,239284570,2225,2225,2225,2225,0
|
|
20231206,183900,239284570,2225,2225,2225,2225,0
|
|
20231206,183800,239284570,2225,2225,2225,2225,0
|
|
20231206,183700,239284570,2225,2225,2225,2225,2431
|
|
20231206,183600,239284570,2225,2225,2225,2225,0
|
|
20231206,183500,239284570,2225,2225,2225,2225,0
|
|
20231206,183400,239284570,2225,2225,2225,2225,0
|
|
20231206,183300,239284570,2225,2225,2225,2225,0
|
|
20231206,183200,239284570,2225,2225,2225,2225,0
|
|
20231206,183100,239284570,2225,2225,2225,2225,0
|
|
20231206,183000,239284570,2225,2225,2225,2225,0
|
|
20231206,182900,239284570,2225,2225,2225,2225,0
|
|
20231206,182800,239284570,2225,2225,2225,2225,0
|
|
20231206,182700,239284570,2225,2225,2225,2225,0
|
|
20231206,182600,239284570,2225,2225,2225,2225,0
|
|
20231206,182500,239284570,2225,2225,2225,2225,0
|
|
20231206,182400,239284570,2225,2225,2225,2225,0
|
|
20231206,182300,239284570,2225,2225,2225,2225,0
|
|
20231206,182200,239284570,2225,2225,2225,2225,0
|
|
20231206,182100,239284570,2225,2225,2225,2225,0
|
|
20231206,182000,239284570,2225,2225,2225,2225,0
|
|
20231206,181900,239284570,2225,2225,2225,2225,0
|
|
20231206,181800,239284570,2225,2225,2225,2225,0
|
|
20231206,181700,239284570,2225,2225,2225,2225,0
|
|
20231206,181600,239284570,2225,2225,2225,2225,0
|
|
20231206,181500,239284570,2225,2225,2225,2225,0
|
|
20231206,181400,239284570,2225,2225,2225,2225,0
|
|
20231206,181300,239284570,2225,2225,2225,2225,0
|
|
20231206,181200,239284570,2225,2225,2225,2225,0
|
|
20231206,181100,239284570,2225,2225,2225,2225,0
|
|
20231206,181000,239284570,2225,2225,2225,2225,0
|
|
20231206,180900,239284570,2225,2225,2225,2225,0
|
|
20231206,180800,239284570,2225,2225,2225,2225,0
|
|
20231206,180700,239284570,2225,2225,2225,2225,2431
|
|
20231206,180600,239284570,2225,2225,2225,2225,0
|
|
20231206,180500,239284570,2225,2225,2225,2225,0
|
|
20231206,180400,239284570,2225,2225,2225,2225,0
|
|
20231206,180300,239284570,2225,2225,2225,2225,0
|
|
20231206,180200,239284570,2225,2225,2225,2225,0
|
|
20231206,180100,239284570,2225,2225,2225,2225,0
|
|
20231206,180000,239284570,2225,2225,2225,2225,0
|
|
20231206,175900,239284570,2225,2225,2225,2225,0
|
|
20231206,175800,239284570,2225,2225,2225,2225,0
|
|
20231206,175700,239284570,2225,2225,2225,2225,0
|
|
20231206,175600,239284570,2225,2225,2225,2225,0
|
|
20231206,175500,239284570,2225,2225,2225,2225,0
|
|
20231206,175400,239284570,2225,2225,2225,2225,0
|
|
20231206,175300,239284570,2225,2225,2225,2225,0
|
|
20231206,175200,239284570,2225,2225,2225,2225,0
|
|
20231206,175100,239284570,2225,2225,2225,2225,0
|
|
20231206,175000,239284570,2225,2225,2225,2225,0
|
|
20231206,174900,239284570,2225,2225,2225,2225,0
|
|
20231206,174800,239284570,2225,2225,2225,2225,0
|
|
20231206,174700,239284570,2225,2225,2225,2225,0
|
|
20231206,174600,239284570,2225,2225,2225,2225,0
|
|
20231206,174500,239284570,2225,2225,2225,2225,0
|
|
20231206,174400,239284570,2225,2225,2225,2225,0
|
|
20231206,174300,239284570,2225,2225,2225,2225,0
|
|
20231206,174200,239284570,2225,2225,2225,2225,0
|
|
20231206,174100,239284570,2225,2225,2225,2225,0
|
|
20231206,174000,239284570,2225,2225,2225,2225,0
|
|
20231206,173900,239284570,2225,2225,2225,2225,0
|
|
20231206,173800,239284570,2225,2225,2225,2225,0
|
|
20231206,173700,239284570,2225,2225,2225,2225,2431
|
|
20231206,173600,239284570,2225,2225,2225,2225,0
|
|
20231206,173500,239284570,2225,2225,2225,2225,0
|
|
20231206,173400,239284570,2225,2225,2225,2225,0
|
|
20231206,173300,239284570,2225,2225,2225,2225,0
|
|
20231206,173200,239284570,2225,2225,2225,2225,0
|
|
20231206,173100,239284570,2225,2225,2225,2225,0
|
|
20231206,173000,239284570,2225,2225,2225,2225,0
|
|
20231206,172900,239284570,2225,2225,2225,2225,0
|
|
20231206,172800,239284570,2225,2225,2225,2225,0
|
|
20231206,172700,239284570,2225,2225,2225,2225,0
|
|
20231206,172600,239284570,2225,2225,2225,2225,0
|
|
20231206,172500,239284570,2225,2225,2225,2225,0
|
|
20231206,172400,239284570,2225,2225,2225,2225,0
|
|
20231206,172300,239284570,2225,2225,2225,2225,0
|
|
20231206,172200,239284570,2225,2225,2225,2225,0
|
|
20231206,172100,239284570,2225,2225,2225,2225,0
|
|
20231206,172000,239284570,2225,2225,2225,2225,0
|
|
20231206,171900,239284570,2225,2225,2225,2225,0
|
|
20231206,171800,239284570,2225,2225,2225,2225,0
|
|
20231206,171700,239284570,2225,2225,2225,2225,0
|
|
20231206,171600,239284570,2225,2225,2225,2225,0
|
|
20231206,171500,239284570,2225,2225,2225,2225,0
|
|
20231206,171400,239284570,2225,2225,2225,2225,0
|
|
20231206,171300,239284570,2225,2225,2225,2225,0
|
|
20231206,171200,239284570,2225,2225,2225,2225,0
|
|
20231206,171100,239284570,2225,2225,2225,2225,0
|
|
20231206,171000,239284570,2225,2225,2225,2225,0
|
|
20231206,170900,239284570,2225,2225,2225,2225,0
|
|
20231206,170800,239284570,2225,2225,2225,2225,0
|
|
20231206,170700,239284570,2225,2225,2225,2225,2431
|
|
20231206,170600,239284570,2225,2225,2225,2225,0
|
|
20231206,170500,239284570,2225,2225,2225,2225,0
|
|
20231206,170400,239284570,2225,2225,2225,2225,0
|
|
20231206,170300,239284570,2225,2225,2225,2225,0
|
|
20231206,170200,239284570,2225,2225,2225,2225,0
|
|
20231206,170100,239284570,2225,2225,2225,2225,0
|
|
20231206,170000,239284570,2225,2225,2225,2225,0
|
|
20231206,165900,239284570,2225,2225,2225,2225,0
|
|
20231206,165800,239284570,2225,2225,2225,2225,0
|
|
20231206,165700,239284570,2225,2225,2225,2225,0
|
|
20231206,165600,239284570,2225,2225,2225,2225,0
|
|
20231206,165500,239284570,2225,2225,2225,2225,0
|
|
20231206,165400,239284570,2225,2225,2225,2225,0
|
|
20231206,165300,239284570,2225,2225,2225,2225,0
|
|
20231206,165200,239284570,2225,2225,2225,2225,0
|
|
20231206,165100,239284570,2225,2225,2225,2225,0
|
|
20231206,165000,239284570,2225,2225,2225,2225,0
|
|
20231206,164900,239284570,2225,2225,2225,2225,0
|
|
20231206,164800,239284570,2225,2225,2225,2225,0
|
|
20231206,164700,239284570,2225,2225,2225,2225,0
|
|
20231206,164600,239284570,2225,2225,2225,2225,0
|
|
20231206,164500,239284570,2225,2225,2225,2225,0
|
|
20231206,164400,239284570,2225,2225,2225,2225,0
|
|
20231206,164300,239284570,2225,2225,2225,2225,0
|
|
20231206,164200,239284570,2225,2225,2225,2225,0
|
|
20231206,164100,239284570,2225,2225,2225,2225,0
|
|
20231206,164000,239284570,2225,2225,2225,2225,0
|
|
20231206,163900,239284570,2225,2225,2225,2225,0
|
|
20231206,163800,239284570,2225,2225,2225,2225,0
|
|
20231206,163700,239284570,2225,2225,2225,2225,2431
|
|
20231206,163600,239284570,2225,2225,2225,2225,0
|
|
20231206,163500,239284570,2225,2225,2225,2225,0
|
|
20231206,163400,239284570,2225,2225,2225,2225,0
|
|
20231206,163300,239284570,2225,2225,2225,2225,0
|
|
20231206,163200,239284570,2225,2225,2225,2225,0
|
|
20231206,163100,239284570,2225,2225,2225,2225,0
|
|
20231206,163000,239284570,2225,2225,2225,2225,0
|
|
20231206,162900,239284570,2225,2225,2225,2225,0
|
|
20231206,162800,239284570,2225,2225,2225,2225,0
|
|
20231206,162700,239284570,2225,2225,2225,2225,0
|
|
20231206,162600,239284570,2225,2225,2225,2225,0
|
|
20231206,162500,239284570,2225,2225,2225,2225,0
|
|
20231206,162400,239284570,2225,2225,2225,2225,0
|
|
20231206,162300,239284570,2225,2225,2225,2225,0
|
|
20231206,162200,239284570,2225,2225,2225,2225,0
|
|
20231206,162100,239284570,2225,2225,2225,2225,0
|
|
20231206,162000,239284570,2225,2225,2225,2225,0
|
|
20231206,161900,239284570,2225,2225,2225,2225,0
|
|
20231206,161800,239284570,2225,2225,2225,2225,0
|
|
20231206,161700,239284570,2225,2225,2225,2225,0
|
|
20231206,161600,239284570,2225,2225,2225,2225,0
|
|
20231206,161500,239284570,2225,2225,2225,2225,0
|
|
20231206,161400,239284570,2225,2225,2225,2225,0
|
|
20231206,161300,239284570,2225,2225,2225,2225,0
|
|
20231206,161200,239284570,2225,2225,2225,2225,0
|
|
20231206,161100,239284570,2225,2225,2225,2225,0
|
|
20231206,161000,239284570,2225,2225,2225,2225,0
|
|
20231206,160900,239284570,2225,2225,2225,2225,0
|
|
20231206,160800,239284570,2225,2225,2225,2225,0
|
|
20231206,160700,239284570,2225,2225,2225,2225,2431
|
|
20231206,160600,239284570,2225,2225,2225,2225,0
|
|
20231206,160500,239284570,2225,2225,2225,2225,0
|
|
20231206,160400,239284570,2225,2225,2225,2225,0
|
|
20231206,160300,239284570,2225,2225,2225,2225,0
|
|
20231206,160200,239284570,2225,2225,2225,2225,0
|
|
20231206,160100,239284570,2225,2225,2225,2225,0
|
|
20231206,160000,239284570,2225,2225,2225,2225,0
|
|
20231206,155900,239284570,2225,2225,2225,2225,0
|
|
20231206,155800,239284570,2225,2225,2225,2225,0
|
|
20231206,155700,239284570,2225,2225,2225,2225,0
|
|
20231206,155600,239284570,2225,2225,2225,2225,0
|
|
20231206,155500,239284570,2225,2225,2225,2225,0
|
|
20231206,155400,239284570,2225,2225,2225,2225,0
|
|
20231206,155300,239284570,2225,2225,2225,2225,0
|
|
20231206,155200,239284570,2225,2225,2225,2225,0
|
|
20231206,155100,239284570,2225,2225,2225,2225,0
|
|
20231206,155000,239284570,2225,2225,2225,2225,0
|
|
20231206,154900,239284570,2225,2225,2225,2225,0
|
|
20231206,154800,239284570,2225,2225,2225,2225,0
|
|
20231206,154700,239284570,2225,2225,2225,2225,0
|
|
20231206,154600,239284570,2225,2225,2225,2225,0
|
|
20231206,154500,239284570,2225,2225,2225,2225,0
|
|
20231206,154400,239284570,2225,2225,2225,2225,0
|
|
20231206,154300,239284570,2225,2225,2225,2225,0
|
|
20231206,154200,239284570,2225,2225,2225,2225,0
|
|
20231206,154100,239284570,2225,2225,2225,2225,0
|
|
20231206,154000,239284570,2225,2225,2225,2225,0
|
|
20231206,153900,239284570,2225,2225,2225,2225,0
|
|
20231206,153800,239284570,2225,2225,2225,2225,0
|
|
20231206,153700,239284570,2225,2225,2225,2225,2431
|
|
20231206,153600,239284570,2225,2225,2225,2225,0
|
|
20231206,153500,239284570,2225,2225,2225,2225,0
|
|
20231206,153400,239284570,2225,2225,2225,2225,0
|
|
20231206,153300,239284570,2225,2225,2225,2225,0
|
|
20231206,153200,239284570,2225,2225,2225,2225,0
|
|
20231206,153100,239284570,2225,2225,2225,2225,0
|
|
20231206,153000,239284570,2225,2225,2225,2225,2431
|
|
20231206,152900,233875595,2220,2220,2220,2220,0
|
|
20231206,152800,233875595,2220,2220,2220,2220,0
|
|
20231206,152700,233875595,2220,2220,2220,2220,0
|
|
20231206,152600,233875595,2220,2220,2220,2220,0
|
|
20231206,152500,233875595,2220,2220,2220,2220,0
|
|
20231206,152400,233875595,2220,2220,2220,2220,0
|
|
20231206,152300,233875595,2220,2220,2220,2220,0
|
|
20231206,152200,233875595,2220,2220,2220,2220,0
|
|
20231206,152100,233875595,2220,2220,2220,2220,0
|
|
20231206,152000,233875595,2220,2220,2220,2220,0
|
|
20231206,151900,233875595,2220,2220,2220,2210,2688
|
|
20231206,151800,227933990,2215,2220,2220,2215,2
|
|
20231206,151700,227929555,2220,2220,2220,2220,10
|
|
20231206,151600,227907355,2220,2220,2220,2220,0
|
|
20231206,151500,227907355,2220,2220,2220,2210,496
|
|
20231206,151400,226806570,2220,2210,2220,2210,1001
|
|
20231206,151300,224594350,2220,2220,2220,2220,1
|
|
20231206,151200,224592130,2210,2210,2210,2210,3000
|
|
20231206,151100,217962130,2220,2210,2220,2210,1673
|
|
20231206,151000,214264790,2210,2210,2210,2210,1400
|
|
20231206,150900,211170790,2220,2225,2225,2220,11
|
|
20231206,150800,211146365,2210,2215,2215,2210,773
|
|
20231206,150700,209434175,2215,2215,2215,2215,3
|
|
20231206,150600,209427530,2225,2225,2225,2225,0
|
|
20231206,150500,209427530,2225,2225,2225,2225,2
|
|
20231206,150400,209423080,2225,2225,2225,2225,0
|
|
20231206,150300,209423080,2225,2225,2225,2225,0
|
|
20231206,150200,209423080,2225,2225,2225,2225,0
|
|
20231206,150100,209423080,2225,2225,2225,2225,1
|
|
20231206,150000,209420855,2215,2220,2220,2215,86
|
|
20231206,145900,209230010,2220,2220,2225,2215,898
|
|
20231206,145800,207236520,2220,2220,2220,2220,0
|
|
20231206,145700,207236520,2220,2210,2220,2210,13
|
|
20231206,145600,207207710,2220,2210,2220,2210,2001
|
|
20231206,145500,202785490,2210,2215,2215,2210,1000
|
|
20231206,145400,200575465,2220,2215,2220,2210,711
|
|
20231206,145300,199003715,2220,2220,2220,2220,1
|
|
20231206,145200,199001495,2215,2215,2215,2215,2
|
|
20231206,145100,198997065,2220,2220,2220,2220,0
|
|
20231206,145000,198997065,2220,2220,2220,2220,1
|
|
20231206,144900,198994845,2210,2220,2220,2210,2
|
|
20231206,144800,198990415,2210,2210,2210,2210,0
|
|
20231206,144700,198990415,2210,2215,2215,2210,270
|
|
20231206,144600,198393665,2220,2220,2220,2220,45
|
|
20231206,144500,198293765,2220,2220,2220,2220,0
|
|
20231206,144400,198293765,2220,2220,2220,2220,0
|
|
20231206,144300,198293765,2220,2220,2220,2220,0
|
|
20231206,144200,198293765,2220,2220,2220,2220,200
|
|
20231206,144100,197849765,2220,2220,2220,2220,0
|
|
20231206,144000,197849765,2220,2220,2220,2220,1
|
|
20231206,143900,197847545,2210,2215,2215,2210,2300
|
|
20231206,143800,192761940,2220,2220,2220,2220,0
|
|
20231206,143700,192761940,2220,2220,2220,2220,2
|
|
20231206,143600,192757500,2215,2215,2215,2215,500
|
|
20231206,143500,191650000,2220,2220,2220,2220,1004
|
|
20231206,143400,189421120,2220,2220,2220,2220,1
|
|
20231206,143300,189418900,2220,2220,2220,2220,1
|
|
20231206,143200,189416680,2210,2215,2215,2210,1800
|
|
20231206,143100,185438265,2220,2220,2220,2220,1
|
|
20231206,143000,185436045,2215,2215,2215,2215,0
|
|
20231206,142900,185436045,2215,2215,2215,2215,0
|
|
20231206,142800,185436045,2215,2215,2215,2215,0
|
|
20231206,142700,185436045,2215,2215,2215,2215,1865
|
|
20231206,142600,181305070,2220,2220,2220,2220,0
|
|
20231206,142500,181305070,2220,2220,2220,2220,0
|
|
20231206,142400,181305070,2220,2220,2220,2220,0
|
|
20231206,142300,181305070,2220,2220,2220,2220,1
|
|
20231206,142200,181302850,2215,2220,2220,2215,56
|
|
20231206,142100,181178780,2220,2220,2220,2220,10
|
|
20231206,142000,181156580,2220,2220,2220,2220,1
|
|
20231206,141900,181154360,2215,2215,2215,2215,0
|
|
20231206,141800,181154360,2215,2215,2215,2215,0
|
|
20231206,141700,181154360,2215,2215,2215,2215,1426
|
|
20231206,141600,177995770,2220,2220,2220,2220,1
|
|
20231206,141500,177993550,2215,2215,2215,2215,0
|
|
20231206,141400,177993550,2215,2215,2215,2215,723
|
|
20231206,141300,176392105,2220,2220,2220,2215,2187
|
|
20231206,141200,171540625,2220,2220,2220,2220,0
|
|
20231206,141100,171540625,2220,2220,2220,2220,0
|
|
20231206,141000,171540625,2220,2220,2220,2220,1150
|
|
20231206,140900,168987625,2220,2220,2220,2220,0
|
|
20231206,140800,168987625,2220,2220,2220,2220,0
|
|
20231206,140700,168987625,2220,2220,2220,2220,3
|
|
20231206,140600,168980965,2220,2220,2220,2220,0
|
|
20231206,140500,168980965,2220,2220,2220,2220,0
|
|
20231206,140400,168980965,2220,2220,2220,2220,0
|
|
20231206,140300,168980965,2220,2220,2220,2220,0
|
|
20231206,140200,168980965,2220,2220,2220,2220,6
|
|
20231206,140100,168967645,2220,2220,2220,2220,0
|
|
20231206,140000,168967645,2220,2220,2220,2220,0
|
|
20231206,135900,168967645,2220,2220,2220,2220,11
|
|
20231206,135800,168943225,2220,2220,2220,2220,0
|
|
20231206,135700,168943225,2220,2220,2220,2220,0
|
|
20231206,135600,168943225,2220,2220,2220,2220,0
|
|
20231206,135500,168943225,2220,2220,2220,2220,0
|
|
20231206,135400,168943225,2220,2220,2220,2220,0
|
|
20231206,135300,168943225,2220,2215,2220,2215,19
|
|
20231206,135200,168901135,2215,2215,2215,2215,70
|
|
20231206,135100,168746085,2215,2215,2215,2215,1
|
|
20231206,135000,168743870,2210,2210,2210,2210,0
|
|
20231206,134900,168743870,2210,2210,2210,2210,477
|
|
20231206,134800,167689700,2215,2215,2215,2215,110
|
|
20231206,134700,167446050,2215,2215,2215,2215,302
|
|
20231206,134600,166777120,2215,2215,2215,2215,286
|
|
20231206,134500,166143630,2215,2215,2215,2215,40
|
|
20231206,134400,166055030,2215,2215,2215,2215,0
|
|
20231206,134300,166055030,2215,2215,2215,2215,20
|
|
20231206,134200,166010730,2215,2215,2215,2215,0
|
|
20231206,134100,166010730,2215,2215,2215,2215,0
|
|
20231206,134000,166010730,2215,2215,2215,2210,26
|
|
20231206,133900,165953155,2215,2215,2215,2215,20
|
|
20231206,133800,165908855,2215,2215,2215,2215,0
|
|
20231206,133700,165908855,2215,2215,2215,2215,50
|
|
20231206,133600,165798105,2215,2215,2215,2215,10
|
|
20231206,133500,165775955,2215,2215,2215,2215,0
|
|
20231206,133400,165775955,2215,2215,2215,2215,1051
|
|
20231206,133300,163447990,2220,2220,2220,2220,0
|
|
20231206,133200,163447990,2220,2220,2220,2220,10
|
|
20231206,133100,163425790,2220,2220,2220,2220,10
|
|
20231206,133000,163403590,2220,2220,2220,2220,20
|
|
20231206,132900,163359190,2220,2220,2220,2220,10
|
|
20231206,132800,163336990,2220,2220,2220,2220,0
|
|
20231206,132700,163336990,2220,2220,2220,2220,10
|
|
20231206,132600,163314790,2220,2220,2220,2220,0
|
|
20231206,132500,163314790,2220,2220,2220,2220,0
|
|
20231206,132400,163314790,2220,2220,2220,2220,0
|
|
20231206,132300,163314790,2220,2220,2220,2220,15
|
|
20231206,132200,163281490,2220,2220,2220,2220,20
|
|
20231206,132100,163237090,2220,2220,2220,2220,0
|
|
20231206,132000,163237090,2220,2220,2220,2220,0
|
|
20231206,131900,163237090,2220,2220,2220,2220,0
|
|
20231206,131800,163237090,2220,2210,2220,2210,8
|
|
20231206,131700,163219340,2210,2215,2215,2210,4586
|
|
20231206,131600,153081775,2215,2215,2215,2215,0
|
|
20231206,131500,153081775,2215,2215,2215,2215,300
|
|
20231206,131400,152417275,2215,2215,2215,2215,150
|
|
20231206,131300,152085025,2220,2220,2220,2220,0
|
|
20231206,131200,152085025,2220,2220,2220,2220,0
|
|
20231206,131100,152085025,2220,2220,2220,2220,0
|
|
20231206,131000,152085025,2220,2220,2220,2220,0
|
|
20231206,130900,152085025,2220,2220,2220,2220,0
|
|
20231206,130800,152085025,2220,2220,2220,2220,0
|
|
20231206,130700,152085025,2220,2220,2220,2220,0
|
|
20231206,130600,152085025,2220,2220,2220,2220,0
|
|
20231206,130500,152085025,2220,2220,2220,2220,1
|
|
20231206,130400,152082805,2215,2215,2215,2215,0
|
|
20231206,130300,152082805,2215,2215,2215,2215,9
|
|
20231206,130200,152062870,2215,2215,2215,2215,0
|
|
20231206,130100,152062870,2215,2215,2215,2215,439
|
|
20231206,130000,151090485,2215,2215,2215,2215,0
|
|
20231206,125900,151090485,2215,2215,2215,2215,926
|
|
20231206,125800,149039395,2215,2215,2215,2215,778
|
|
20231206,125700,147316125,2215,2215,2215,2215,420
|
|
20231206,125600,146385825,2220,2215,2220,2215,892
|
|
20231206,125500,144409925,2215,2220,2220,2215,324
|
|
20231206,125400,143692245,2220,2220,2220,2220,0
|
|
20231206,125300,143692245,2220,2220,2220,2220,0
|
|
20231206,125200,143692245,2220,2220,2220,2220,0
|
|
20231206,125100,143692245,2220,2220,2220,2220,503
|
|
20231206,125000,142575585,2220,2220,2220,2220,3
|
|
20231206,124900,142568925,2220,2220,2220,2220,1
|
|
20231206,124800,142566705,2220,2220,2220,2220,0
|
|
20231206,124700,142566705,2220,2220,2220,2220,0
|
|
20231206,124600,142566705,2220,2220,2220,2220,45
|
|
20231206,124500,142466805,2220,2220,2220,2220,0
|
|
20231206,124400,142466805,2220,2220,2220,2220,120
|
|
20231206,124300,142200405,2220,2220,2220,2220,0
|
|
20231206,124200,142200405,2220,2220,2220,2220,670
|
|
20231206,124100,140713005,2220,2220,2220,2220,20
|
|
20231206,124000,140668605,2220,2220,2220,2220,0
|
|
20231206,123900,140668605,2220,2215,2220,2215,1261
|
|
20231206,123800,137873185,2220,2220,2220,2220,0
|
|
20231206,123700,137873185,2220,2220,2220,2220,0
|
|
20231206,123600,137873185,2220,2225,2225,2220,501
|
|
20231206,123500,136760960,2215,2215,2215,2215,2
|
|
20231206,123400,136756530,2225,2225,2225,2225,0
|
|
20231206,123300,136756530,2225,2225,2225,2225,0
|
|
20231206,123200,136756530,2225,2225,2225,2225,39
|
|
20231206,123100,136669755,2220,2220,2220,2220,0
|
|
20231206,123000,136669755,2220,2220,2220,2220,1
|
|
20231206,122900,136667535,2215,2215,2215,2215,0
|
|
20231206,122800,136667535,2215,2215,2215,2215,0
|
|
20231206,122700,136667535,2215,2215,2215,2215,0
|
|
20231206,122600,136667535,2215,2215,2215,2215,0
|
|
20231206,122500,136667535,2215,2215,2215,2215,0
|
|
20231206,122400,136667535,2215,2225,2225,2215,301
|
|
20231206,122300,136000305,2225,2225,2225,2225,1
|
|
20231206,122200,135998080,2225,2225,2225,2225,0
|
|
20231206,122100,135998080,2225,2225,2225,2225,0
|
|
20231206,122000,135998080,2225,2225,2225,2225,2
|
|
20231206,121900,135993630,2225,2225,2225,2225,0
|
|
20231206,121800,135993630,2225,2225,2225,2225,3
|
|
20231206,121700,135986955,2225,2225,2225,2225,0
|
|
20231206,121600,135986955,2225,2225,2225,2225,2
|
|
20231206,121500,135982505,2225,2225,2225,2225,189
|
|
20231206,121400,135561980,2225,2225,2225,2225,0
|
|
20231206,121300,135561980,2225,2225,2225,2225,0
|
|
20231206,121200,135561980,2225,2225,2225,2225,0
|
|
20231206,121100,135561980,2225,2225,2225,2225,0
|
|
20231206,121000,135561980,2225,2225,2225,2225,0
|
|
20231206,120900,135561980,2225,2225,2225,2225,905
|
|
20231206,120800,133548355,2225,2225,2225,2225,0
|
|
20231206,120700,133548355,2225,2225,2225,2225,0
|
|
20231206,120600,133548355,2225,2225,2225,2225,0
|
|
20231206,120500,133548355,2225,2225,2225,2225,0
|
|
20231206,120400,133548355,2225,2225,2225,2225,0
|
|
20231206,120300,133548355,2225,2225,2225,2225,0
|
|
20231206,120200,133548355,2225,2220,2225,2220,34
|
|
20231206,120100,133472870,2220,2220,2220,2220,403
|
|
20231206,120000,132578210,2220,2220,2220,2220,0
|
|
20231206,115900,132578210,2220,2220,2220,2220,0
|
|
20231206,115800,132578210,2220,2220,2220,2220,0
|
|
20231206,115700,132578210,2220,2220,2220,2220,0
|
|
20231206,115600,132578210,2220,2220,2220,2220,0
|
|
20231206,115500,132578210,2220,2220,2220,2220,0
|
|
20231206,115400,132578210,2220,2220,2220,2220,0
|
|
20231206,115300,132578210,2220,2220,2220,2220,0
|
|
20231206,115200,132578210,2220,2220,2220,2220,700
|
|
20231206,115100,131024210,2220,2220,2220,2220,0
|
|
20231206,115000,131024210,2220,2220,2220,2220,0
|
|
20231206,114900,131024210,2220,2220,2220,2220,7
|
|
20231206,114800,131008670,2220,2215,2220,2215,17
|
|
20231206,114700,130971010,2210,2215,2215,2210,50
|
|
20231206,114600,130860475,2210,2210,2210,2210,0
|
|
20231206,114500,130860475,2210,2210,2210,2210,200
|
|
20231206,114400,130418475,2220,2220,2220,2220,0
|
|
20231206,114300,130418475,2220,2220,2220,2220,0
|
|
20231206,114200,130418475,2220,2220,2220,2220,0
|
|
20231206,114100,130418475,2220,2220,2220,2220,0
|
|
20231206,114000,130418475,2220,2220,2220,2220,0
|
|
20231206,113900,130418475,2220,2210,2220,2210,11
|
|
20231206,113800,130394155,2220,2220,2220,2220,0
|
|
20231206,113700,130394155,2220,2220,2220,2220,0
|
|
20231206,113600,130394155,2220,2220,2220,2220,0
|
|
20231206,113500,130394155,2220,2220,2220,2220,250
|
|
20231206,113400,129839155,2220,2220,2220,2220,50
|
|
20231206,113300,129728155,2220,2220,2220,2220,20
|
|
20231206,113200,129683755,2220,2220,2220,2220,0
|
|
20231206,113100,129683755,2220,2220,2220,2220,5
|
|
20231206,113000,129672655,2220,2220,2220,2220,0
|
|
20231206,112900,129672655,2220,2220,2220,2220,0
|
|
20231206,112800,129672655,2220,2220,2220,2220,0
|
|
20231206,112700,129672655,2220,2220,2220,2220,0
|
|
20231206,112600,129672655,2220,2220,2220,2220,10
|
|
20231206,112500,129650455,2220,2220,2220,2220,10
|
|
20231206,112400,129628255,2220,2220,2220,2220,0
|
|
20231206,112300,129628255,2220,2220,2220,2220,0
|
|
20231206,112200,129628255,2220,2220,2220,2220,5
|
|
20231206,112100,129617155,2220,2220,2220,2220,0
|
|
20231206,112000,129617155,2220,2220,2220,2220,0
|
|
20231206,111900,129617155,2220,2220,2220,2220,1
|
|
20231206,111800,129614935,2220,2220,2220,2220,0
|
|
20231206,111700,129614935,2220,2220,2220,2220,1
|
|
20231206,111600,129612715,2210,2210,2210,2210,0
|
|
20231206,111500,129612715,2210,2210,2210,2210,0
|
|
20231206,111400,129612715,2210,2210,2210,2210,0
|
|
20231206,111300,129612715,2210,2220,2220,2210,10000
|
|
20231206,111200,107489880,2225,2225,2225,2225,20
|
|
20231206,111100,107445380,2225,2225,2225,2225,0
|
|
20231206,111000,107445380,2225,2225,2225,2225,1
|
|
20231206,110900,107443155,2225,2225,2225,2225,0
|
|
20231206,110800,107443155,2225,2225,2225,2225,0
|
|
20231206,110700,107443155,2225,2225,2225,2225,0
|
|
20231206,110600,107443155,2225,2225,2225,2225,18
|
|
20231206,110500,107403105,2230,2230,2230,2230,0
|
|
20231206,110400,107403105,2230,2230,2230,2230,0
|
|
20231206,110300,107403105,2230,2230,2230,2230,1
|
|
20231206,110200,107400875,2215,2220,2220,2215,1000
|
|
20231206,110100,105185825,2230,2230,2230,2230,0
|
|
20231206,110000,105185825,2230,2230,2230,2230,21
|
|
20231206,105900,105138995,2230,2230,2230,2230,0
|
|
20231206,105800,105138995,2230,2230,2230,2230,21
|
|
20231206,105700,105092165,2215,2220,2220,2215,1000
|
|
20231206,105600,102877135,2225,2225,2225,2225,0
|
|
20231206,105500,102877135,2225,2225,2225,2225,1
|
|
20231206,105400,102874910,2230,2215,2230,2215,173
|
|
20231206,105300,102490280,2215,2215,2215,2215,230
|
|
20231206,105200,101980830,2215,2225,2225,2215,1150
|
|
20231206,105100,99430610,2225,2225,2225,2225,0
|
|
20231206,105000,99430610,2225,2225,2225,2225,1
|
|
20231206,104900,99428385,2230,2225,2230,2225,2
|
|
20231206,104800,99423930,2230,2230,2230,2230,0
|
|
20231206,104700,99423930,2230,2225,2230,2225,146
|
|
20231206,104600,99099075,2225,2225,2225,2225,0
|
|
20231206,104500,99099075,2225,2225,2225,2225,0
|
|
20231206,104400,99099075,2225,2225,2225,2225,0
|
|
20231206,104300,99099075,2225,2225,2225,2225,0
|
|
20231206,104200,99099075,2225,2225,2225,2225,0
|
|
20231206,104100,99099075,2225,2225,2225,2225,1
|
|
20231206,104000,99096850,2225,2225,2225,2225,20
|
|
20231206,103900,99052350,2225,2225,2225,2225,0
|
|
20231206,103800,99052350,2225,2225,2225,2225,68
|
|
20231206,103700,98901050,2230,2230,2230,2230,0
|
|
20231206,103600,98901050,2230,2230,2230,2230,3
|
|
20231206,103500,98894360,2230,2230,2230,2230,2
|
|
20231206,103400,98889900,2225,2225,2225,2225,0
|
|
20231206,103300,98889900,2225,2225,2225,2225,300
|
|
20231206,103200,98222400,2225,2225,2225,2225,0
|
|
20231206,103100,98222400,2225,2225,2225,2225,10
|
|
20231206,103000,98200150,2225,2225,2225,2225,0
|
|
20231206,102900,98200150,2225,2225,2225,2225,574
|
|
20231206,102800,96923000,2220,2225,2225,2220,2014
|
|
20231206,102700,92441860,2225,2225,2225,2225,0
|
|
20231206,102600,92441860,2225,2220,2225,2220,173
|
|
20231206,102500,92057795,2225,2225,2225,2225,0
|
|
20231206,102400,92057795,2225,2225,2225,2225,0
|
|
20231206,102300,92057795,2225,2225,2225,2225,0
|
|
20231206,102200,92057795,2225,2225,2225,2225,0
|
|
20231206,102100,92057795,2225,2225,2225,2225,0
|
|
20231206,102000,92057795,2225,2225,2225,2225,0
|
|
20231206,101900,92057795,2225,2225,2225,2225,0
|
|
20231206,101800,92057795,2225,2225,2225,2225,1
|
|
20231206,101700,92055570,2225,2225,2225,2225,20
|
|
20231206,101600,92011070,2225,2225,2225,2225,87
|
|
20231206,101500,91817495,2225,2225,2225,2225,213
|
|
20231206,101400,91343570,2225,2225,2225,2225,31
|
|
20231206,101300,91274595,2225,2225,2225,2225,2242
|
|
20231206,101200,86286145,2225,2220,2225,2220,1011
|
|
20231206,101100,84041720,2215,2215,2215,2215,200
|
|
20231206,101000,83598720,2220,2220,2220,2220,0
|
|
20231206,100900,83598720,2220,2220,2220,2220,200
|
|
20231206,100800,83154720,2220,2215,2220,2215,928
|
|
20231206,100700,81096560,2215,2215,2215,2215,0
|
|
20231206,100600,81096560,2215,2215,2215,2215,400
|
|
20231206,100500,80210560,2220,2220,2220,2220,0
|
|
20231206,100400,80210560,2220,2220,2220,2220,0
|
|
20231206,100300,80210560,2220,2220,2220,2220,0
|
|
20231206,100200,80210560,2220,2220,2220,2220,0
|
|
20231206,100100,80210560,2220,2220,2220,2220,0
|
|
20231206,100000,80210560,2220,2220,2220,2220,0
|
|
20231206,095900,80210560,2220,2220,2220,2220,31
|
|
20231206,095800,80141740,2220,2205,2220,2190,4480
|
|
20231206,095700,70287165,2220,2210,2220,2205,3565
|
|
20231206,095600,62417150,2215,2215,2215,2215,10
|
|
20231206,095500,62395000,2215,2215,2215,2215,250
|
|
20231206,095400,61841250,2215,2215,2215,2215,178
|
|
20231206,095300,61446980,2215,2215,2215,2215,642
|
|
20231206,095200,60024950,2215,2215,2215,2215,254
|
|
20231206,095100,59462340,2215,2215,2215,2215,15
|
|
20231206,095000,59429115,2220,2225,2225,2220,2222
|
|
20231206,094900,54496270,2230,2230,2230,2230,0
|
|
20231206,094800,54496270,2230,2230,2230,2230,2
|
|
20231206,094700,54491810,2230,2220,2235,2220,32
|
|
20231206,094600,54420455,2220,2220,2220,2220,1236
|
|
20231206,094500,51676535,2235,2230,2235,2230,16
|
|
20231206,094400,51640850,2230,2230,2230,2230,11
|
|
20231206,094300,51616320,2230,2230,2230,2230,0
|
|
20231206,094200,51616320,2230,2230,2230,2230,5
|
|
20231206,094100,51605170,2230,2230,2230,2230,0
|
|
20231206,094000,51605170,2230,2230,2230,2225,827
|
|
20231206,093900,49765010,2240,2240,2240,2240,0
|
|
20231206,093800,49765010,2240,2240,2240,2240,0
|
|
20231206,093700,49765010,2240,2235,2240,2235,3
|
|
20231206,093600,49758295,2235,2235,2235,2235,2
|
|
20231206,093500,49753825,2230,2230,2230,2230,28
|
|
20231206,093400,49691385,2230,2230,2230,2230,5524
|
|
20231206,093300,37372865,2240,2240,2240,2240,1
|
|
20231206,093200,37370625,2240,2230,2240,2230,347
|
|
20231206,093100,36596805,2240,2230,2240,2230,6
|
|
20231206,093000,36583415,2240,2240,2240,2240,5
|
|
20231206,092900,36572215,2240,2235,2240,2235,101
|
|
20231206,092800,36346475,2235,2235,2235,2235,636
|
|
20231206,092700,34925015,2235,2235,2235,2235,0
|
|
20231206,092600,34925015,2235,2240,2240,2235,274
|
|
20231206,092500,34312615,2240,2240,2240,2240,268
|
|
20231206,092400,33712295,2240,2240,2240,2240,0
|
|
20231206,092300,33712295,2240,2240,2240,2240,8
|
|
20231206,092200,33694375,2240,2240,2240,2240,0
|
|
20231206,092100,33694375,2240,2240,2240,2240,181
|
|
20231206,092000,33288935,2240,2240,2240,2240,72
|
|
20231206,091900,33127655,2240,2240,2240,2240,1
|
|
20231206,091800,33125415,2235,2235,2235,2235,292
|
|
20231206,091700,32472795,2235,2235,2235,2235,2
|
|
20231206,091600,32468325,2235,2235,2235,2235,185
|
|
20231206,091500,32054850,2235,2235,2235,2235,21
|
|
20231206,091400,32007915,2230,2240,2240,2230,301
|
|
20231206,091300,31336675,2230,2240,2240,2230,11
|
|
20231206,091200,31312045,2240,2240,2240,2240,0
|
|
20231206,091100,31312045,2240,2230,2240,2230,286
|
|
20231206,091000,30674255,2240,2240,2240,2240,80
|
|
20231206,090900,30495055,2240,2240,2240,2240,7
|
|
20231206,090800,30479375,2230,2230,2230,2230,0
|
|
20231206,090700,30479375,2230,2245,2245,2230,6601
|
|
20231206,090600,15738520,2245,2245,2245,2245,0
|
|
20231206,090500,15738520,2245,2245,2245,2245,2008
|
|
20231206,090400,11230560,2245,2245,2245,2245,5
|
|
20231206,090300,11219335,2240,2240,2240,2240,526
|
|
20231206,090200,10041095,2240,2240,2240,2240,0
|
|
20231206,090100,10041095,2240,2240,2240,2240,180
|
|
20231206,090000,9637895,2245,2230,2245,2230,4321
|