641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,193800,193039065,2255,2255,2255,2255,3704
|
|
20231211,193700,193039065,2255,2255,2255,2255,0
|
|
20231211,193600,193039065,2255,2255,2255,2255,0
|
|
20231211,193500,193039065,2255,2255,2255,2255,0
|
|
20231211,193400,193039065,2255,2255,2255,2255,0
|
|
20231211,193300,193039065,2255,2255,2255,2255,0
|
|
20231211,193200,193039065,2255,2255,2255,2255,0
|
|
20231211,193100,193039065,2255,2255,2255,2255,0
|
|
20231211,193000,193039065,2255,2255,2255,2255,0
|
|
20231211,192900,193039065,2255,2255,2255,2255,0
|
|
20231211,192800,193039065,2255,2255,2255,2255,0
|
|
20231211,192700,193039065,2255,2255,2255,2255,0
|
|
20231211,192600,193039065,2255,2255,2255,2255,0
|
|
20231211,192500,193039065,2255,2255,2255,2255,0
|
|
20231211,192400,193039065,2255,2255,2255,2255,0
|
|
20231211,192300,193039065,2255,2255,2255,2255,0
|
|
20231211,192200,193039065,2255,2255,2255,2255,0
|
|
20231211,192100,193039065,2255,2255,2255,2255,0
|
|
20231211,192000,193039065,2255,2255,2255,2255,0
|
|
20231211,191900,193039065,2255,2255,2255,2255,0
|
|
20231211,191800,193039065,2255,2255,2255,2255,0
|
|
20231211,191700,193039065,2255,2255,2255,2255,0
|
|
20231211,191600,193039065,2255,2255,2255,2255,0
|
|
20231211,191500,193039065,2255,2255,2255,2255,0
|
|
20231211,191400,193039065,2255,2255,2255,2255,0
|
|
20231211,191300,193039065,2255,2255,2255,2255,0
|
|
20231211,191200,193039065,2255,2255,2255,2255,0
|
|
20231211,191100,193039065,2255,2255,2255,2255,0
|
|
20231211,191000,193039065,2255,2255,2255,2255,0
|
|
20231211,190900,193039065,2255,2255,2255,2255,0
|
|
20231211,190800,193039065,2255,2255,2255,2255,3704
|
|
20231211,190700,193039065,2255,2255,2255,2255,0
|
|
20231211,190600,193039065,2255,2255,2255,2255,0
|
|
20231211,190500,193039065,2255,2255,2255,2255,0
|
|
20231211,190400,193039065,2255,2255,2255,2255,0
|
|
20231211,190300,193039065,2255,2255,2255,2255,0
|
|
20231211,190200,193039065,2255,2255,2255,2255,0
|
|
20231211,190100,193039065,2255,2255,2255,2255,0
|
|
20231211,190000,193039065,2255,2255,2255,2255,0
|
|
20231211,185900,193039065,2255,2255,2255,2255,0
|
|
20231211,185800,193039065,2255,2255,2255,2255,0
|
|
20231211,185700,193039065,2255,2255,2255,2255,0
|
|
20231211,185600,193039065,2255,2255,2255,2255,0
|
|
20231211,185500,193039065,2255,2255,2255,2255,0
|
|
20231211,185400,193039065,2255,2255,2255,2255,0
|
|
20231211,185300,193039065,2255,2255,2255,2255,0
|
|
20231211,185200,193039065,2255,2255,2255,2255,0
|
|
20231211,185100,193039065,2255,2255,2255,2255,0
|
|
20231211,185000,193039065,2255,2255,2255,2255,0
|
|
20231211,184900,193039065,2255,2255,2255,2255,0
|
|
20231211,184800,193039065,2255,2255,2255,2255,0
|
|
20231211,184700,193039065,2255,2255,2255,2255,0
|
|
20231211,184600,193039065,2255,2255,2255,2255,0
|
|
20231211,184500,193039065,2255,2255,2255,2255,0
|
|
20231211,184400,193039065,2255,2255,2255,2255,0
|
|
20231211,184300,193039065,2255,2255,2255,2255,0
|
|
20231211,184200,193039065,2255,2255,2255,2255,0
|
|
20231211,184100,193039065,2255,2255,2255,2255,0
|
|
20231211,184000,193039065,2255,2255,2255,2255,0
|
|
20231211,183900,193039065,2255,2255,2255,2255,0
|
|
20231211,183800,193039065,2255,2255,2255,2255,3704
|
|
20231211,183700,193039065,2255,2255,2255,2255,0
|
|
20231211,183600,193039065,2255,2255,2255,2255,0
|
|
20231211,183500,193039065,2255,2255,2255,2255,0
|
|
20231211,183400,193039065,2255,2255,2255,2255,0
|
|
20231211,183300,193039065,2255,2255,2255,2255,0
|
|
20231211,183200,193039065,2255,2255,2255,2255,0
|
|
20231211,183100,193039065,2255,2255,2255,2255,0
|
|
20231211,183000,193039065,2255,2255,2255,2255,0
|
|
20231211,182900,193039065,2255,2255,2255,2255,0
|
|
20231211,182800,193039065,2255,2255,2255,2255,0
|
|
20231211,182700,193039065,2255,2255,2255,2255,0
|
|
20231211,182600,193039065,2255,2255,2255,2255,0
|
|
20231211,182500,193039065,2255,2255,2255,2255,0
|
|
20231211,182400,193039065,2255,2255,2255,2255,0
|
|
20231211,182300,193039065,2255,2255,2255,2255,0
|
|
20231211,182200,193039065,2255,2255,2255,2255,0
|
|
20231211,182100,193039065,2255,2255,2255,2255,0
|
|
20231211,182000,193039065,2255,2255,2255,2255,0
|
|
20231211,181900,193039065,2255,2255,2255,2255,0
|
|
20231211,181800,193039065,2255,2255,2255,2255,0
|
|
20231211,181700,193039065,2255,2255,2255,2255,0
|
|
20231211,181600,193039065,2255,2255,2255,2255,0
|
|
20231211,181500,193039065,2255,2255,2255,2255,0
|
|
20231211,181400,193039065,2255,2255,2255,2255,0
|
|
20231211,181300,193039065,2255,2255,2255,2255,0
|
|
20231211,181200,193039065,2255,2255,2255,2255,0
|
|
20231211,181100,193039065,2255,2255,2255,2255,0
|
|
20231211,181000,193039065,2255,2255,2255,2255,0
|
|
20231211,180900,193039065,2255,2255,2255,2255,0
|
|
20231211,180800,193039065,2255,2255,2255,2255,3704
|
|
20231211,180700,193039065,2255,2255,2255,2255,0
|
|
20231211,180600,193039065,2255,2255,2255,2255,0
|
|
20231211,180500,193039065,2255,2255,2255,2255,0
|
|
20231211,180400,193039065,2255,2255,2255,2255,0
|
|
20231211,180300,193039065,2255,2255,2255,2255,0
|
|
20231211,180200,193039065,2255,2255,2255,2255,0
|
|
20231211,180100,193039065,2255,2255,2255,2255,0
|
|
20231211,180000,193039065,2255,2255,2255,2255,0
|
|
20231211,175900,193039065,2255,2255,2255,2255,0
|
|
20231211,175800,193039065,2255,2255,2255,2255,0
|
|
20231211,175700,193039065,2255,2255,2255,2255,0
|
|
20231211,175600,193039065,2255,2255,2255,2255,0
|
|
20231211,175500,193039065,2255,2255,2255,2255,0
|
|
20231211,175400,193039065,2255,2255,2255,2255,0
|
|
20231211,175300,193039065,2255,2255,2255,2255,0
|
|
20231211,175200,193039065,2255,2255,2255,2255,0
|
|
20231211,175100,193039065,2255,2255,2255,2255,0
|
|
20231211,175000,193039065,2255,2255,2255,2255,0
|
|
20231211,174900,193039065,2255,2255,2255,2255,0
|
|
20231211,174800,193039065,2255,2255,2255,2255,0
|
|
20231211,174700,193039065,2255,2255,2255,2255,0
|
|
20231211,174600,193039065,2255,2255,2255,2255,0
|
|
20231211,174500,193039065,2255,2255,2255,2255,0
|
|
20231211,174400,193039065,2255,2255,2255,2255,0
|
|
20231211,174300,193039065,2255,2255,2255,2255,0
|
|
20231211,174200,193039065,2255,2255,2255,2255,0
|
|
20231211,174100,193039065,2255,2255,2255,2255,0
|
|
20231211,174000,193039065,2255,2255,2255,2255,0
|
|
20231211,173900,193039065,2255,2255,2255,2255,0
|
|
20231211,173800,193039065,2255,2255,2255,2255,3704
|
|
20231211,173700,193039065,2255,2255,2255,2255,0
|
|
20231211,173600,193039065,2255,2255,2255,2255,0
|
|
20231211,173500,193039065,2255,2255,2255,2255,0
|
|
20231211,173400,193039065,2255,2255,2255,2255,0
|
|
20231211,173300,193039065,2255,2255,2255,2255,0
|
|
20231211,173200,193039065,2255,2255,2255,2255,0
|
|
20231211,173100,193039065,2255,2255,2255,2255,0
|
|
20231211,173000,193039065,2255,2255,2255,2255,0
|
|
20231211,172900,193039065,2255,2255,2255,2255,0
|
|
20231211,172800,193039065,2255,2255,2255,2255,0
|
|
20231211,172700,193039065,2255,2255,2255,2255,0
|
|
20231211,172600,193039065,2255,2255,2255,2255,0
|
|
20231211,172500,193039065,2255,2255,2255,2255,0
|
|
20231211,172400,193039065,2255,2255,2255,2255,0
|
|
20231211,172300,193039065,2255,2255,2255,2255,0
|
|
20231211,172200,193039065,2255,2255,2255,2255,0
|
|
20231211,172100,193039065,2255,2255,2255,2255,0
|
|
20231211,172000,193039065,2255,2255,2255,2255,0
|
|
20231211,171900,193039065,2255,2255,2255,2255,0
|
|
20231211,171800,193039065,2255,2255,2255,2255,0
|
|
20231211,171700,193039065,2255,2255,2255,2255,0
|
|
20231211,171600,193039065,2255,2255,2255,2255,0
|
|
20231211,171500,193039065,2255,2255,2255,2255,0
|
|
20231211,171400,193039065,2255,2255,2255,2255,0
|
|
20231211,171300,193039065,2255,2255,2255,2255,0
|
|
20231211,171200,193039065,2255,2255,2255,2255,0
|
|
20231211,171100,193039065,2255,2255,2255,2255,0
|
|
20231211,171000,193039065,2255,2255,2255,2255,0
|
|
20231211,170900,193039065,2255,2255,2255,2255,0
|
|
20231211,170800,193039065,2255,2255,2255,2255,3704
|
|
20231211,170700,193039065,2255,2255,2255,2255,0
|
|
20231211,170600,193039065,2255,2255,2255,2255,0
|
|
20231211,170500,193039065,2255,2255,2255,2255,0
|
|
20231211,170400,193039065,2255,2255,2255,2255,0
|
|
20231211,170300,193039065,2255,2255,2255,2255,0
|
|
20231211,170200,193039065,2255,2255,2255,2255,0
|
|
20231211,170100,193039065,2255,2255,2255,2255,0
|
|
20231211,170000,193039065,2255,2255,2255,2255,0
|
|
20231211,165900,193039065,2255,2255,2255,2255,0
|
|
20231211,165800,193039065,2255,2255,2255,2255,0
|
|
20231211,165700,193039065,2255,2255,2255,2255,0
|
|
20231211,165600,193039065,2255,2255,2255,2255,0
|
|
20231211,165500,193039065,2255,2255,2255,2255,0
|
|
20231211,165400,193039065,2255,2255,2255,2255,0
|
|
20231211,165300,193039065,2255,2255,2255,2255,0
|
|
20231211,165200,193039065,2255,2255,2255,2255,0
|
|
20231211,165100,193039065,2255,2255,2255,2255,0
|
|
20231211,165000,193039065,2255,2255,2255,2255,0
|
|
20231211,164900,193039065,2255,2255,2255,2255,0
|
|
20231211,164800,193039065,2255,2255,2255,2255,0
|
|
20231211,164700,193039065,2255,2255,2255,2255,0
|
|
20231211,164600,193039065,2255,2255,2255,2255,0
|
|
20231211,164500,193039065,2255,2255,2255,2255,0
|
|
20231211,164400,193039065,2255,2255,2255,2255,0
|
|
20231211,164300,193039065,2255,2255,2255,2255,0
|
|
20231211,164200,193039065,2255,2255,2255,2255,0
|
|
20231211,164100,193039065,2255,2255,2255,2255,0
|
|
20231211,164000,193039065,2255,2255,2255,2255,0
|
|
20231211,163900,193039065,2255,2255,2255,2255,0
|
|
20231211,163800,193039065,2255,2255,2255,2255,3704
|
|
20231211,163700,193039065,2255,2255,2255,2255,0
|
|
20231211,163600,193039065,2255,2255,2255,2255,0
|
|
20231211,163500,193039065,2255,2255,2255,2255,0
|
|
20231211,163400,193039065,2255,2255,2255,2255,0
|
|
20231211,163300,193039065,2255,2255,2255,2255,0
|
|
20231211,163200,193039065,2255,2255,2255,2255,0
|
|
20231211,163100,193039065,2255,2255,2255,2255,0
|
|
20231211,163000,193039065,2255,2255,2255,2255,0
|
|
20231211,162900,193039065,2255,2255,2255,2255,0
|
|
20231211,162800,193039065,2255,2255,2255,2255,0
|
|
20231211,162700,193039065,2255,2255,2255,2255,0
|
|
20231211,162600,193039065,2255,2255,2255,2255,0
|
|
20231211,162500,193039065,2255,2255,2255,2255,0
|
|
20231211,162400,193039065,2255,2255,2255,2255,0
|
|
20231211,162300,193039065,2255,2255,2255,2255,0
|
|
20231211,162200,193039065,2255,2255,2255,2255,0
|
|
20231211,162100,193039065,2255,2255,2255,2255,0
|
|
20231211,162000,193039065,2255,2255,2255,2255,0
|
|
20231211,161900,193039065,2255,2255,2255,2255,0
|
|
20231211,161800,193039065,2255,2255,2255,2255,0
|
|
20231211,161700,193039065,2255,2255,2255,2255,0
|
|
20231211,161600,193039065,2255,2255,2255,2255,0
|
|
20231211,161500,193039065,2255,2255,2255,2255,0
|
|
20231211,161400,193039065,2255,2255,2255,2255,0
|
|
20231211,161300,193039065,2255,2255,2255,2255,0
|
|
20231211,161200,193039065,2255,2255,2255,2255,0
|
|
20231211,161100,193039065,2255,2255,2255,2255,0
|
|
20231211,161000,193039065,2255,2255,2255,2255,0
|
|
20231211,160900,193039065,2255,2255,2255,2255,0
|
|
20231211,160800,193039065,2255,2255,2255,2255,3704
|
|
20231211,160700,193039065,2255,2255,2255,2255,0
|
|
20231211,160600,193039065,2255,2255,2255,2255,0
|
|
20231211,160500,193039065,2255,2255,2255,2255,0
|
|
20231211,160400,193039065,2255,2255,2255,2255,0
|
|
20231211,160300,193039065,2255,2255,2255,2255,0
|
|
20231211,160200,193039065,2255,2255,2255,2255,0
|
|
20231211,160100,193039065,2255,2255,2255,2255,0
|
|
20231211,160000,193039065,2255,2255,2255,2255,0
|
|
20231211,155900,193039065,2255,2255,2255,2255,0
|
|
20231211,155800,193039065,2255,2255,2255,2255,0
|
|
20231211,155700,193039065,2255,2255,2255,2255,0
|
|
20231211,155600,193039065,2255,2255,2255,2255,0
|
|
20231211,155500,193039065,2255,2255,2255,2255,0
|
|
20231211,155400,193039065,2255,2255,2255,2255,0
|
|
20231211,155300,193039065,2255,2255,2255,2255,0
|
|
20231211,155200,193039065,2255,2255,2255,2255,0
|
|
20231211,155100,193039065,2255,2255,2255,2255,0
|
|
20231211,155000,193039065,2255,2255,2255,2255,0
|
|
20231211,154900,193039065,2255,2255,2255,2255,0
|
|
20231211,154800,193039065,2255,2255,2255,2255,0
|
|
20231211,154700,193039065,2255,2255,2255,2255,0
|
|
20231211,154600,193039065,2255,2255,2255,2255,0
|
|
20231211,154500,193039065,2255,2255,2255,2255,0
|
|
20231211,154400,193039065,2255,2255,2255,2255,0
|
|
20231211,154300,193039065,2255,2255,2255,2255,0
|
|
20231211,154200,193039065,2255,2255,2255,2255,0
|
|
20231211,154100,193039065,2255,2255,2255,2255,0
|
|
20231211,154000,193039065,2255,2255,2255,2255,0
|
|
20231211,153900,193039065,2255,2255,2255,2255,0
|
|
20231211,153800,193039065,2255,2255,2255,2255,3704
|
|
20231211,153700,193039065,2255,2255,2255,2255,0
|
|
20231211,153600,193039065,2255,2255,2255,2255,0
|
|
20231211,153500,193039065,2255,2255,2255,2255,0
|
|
20231211,153400,193039065,2255,2255,2255,2255,0
|
|
20231211,153300,193039065,2255,2255,2255,2255,0
|
|
20231211,153200,193039065,2255,2255,2255,2255,0
|
|
20231211,153100,193039065,2255,2255,2255,2255,0
|
|
20231211,153000,193039065,2255,2255,2255,2255,3704
|
|
20231211,152900,184686545,2245,2245,2245,2245,0
|
|
20231211,152800,184686545,2245,2245,2245,2245,0
|
|
20231211,152700,184686545,2245,2245,2245,2245,0
|
|
20231211,152600,184686545,2245,2245,2245,2245,0
|
|
20231211,152500,184686545,2245,2245,2245,2245,0
|
|
20231211,152400,184686545,2245,2245,2245,2245,0
|
|
20231211,152300,184686545,2245,2245,2245,2245,0
|
|
20231211,152200,184686545,2245,2245,2245,2245,0
|
|
20231211,152100,184686545,2245,2245,2245,2245,0
|
|
20231211,152000,184686545,2245,2245,2245,2245,0
|
|
20231211,151900,184686545,2245,2245,2255,2240,1486
|
|
20231211,151800,181346160,2250,2255,2255,2245,871
|
|
20231211,151700,179383620,2255,2250,2255,2250,490
|
|
20231211,151600,178281110,2250,2250,2250,2245,1989
|
|
20231211,151500,173805885,2250,2245,2250,2245,4304
|
|
20231211,151400,164143240,2245,2245,2245,2245,1013
|
|
20231211,151300,161869055,2245,2245,2245,2245,0
|
|
20231211,151200,161869055,2245,2240,2245,2240,3025
|
|
20231211,151100,155093050,2240,2240,2240,2240,19
|
|
20231211,151000,155050490,2240,2240,2240,2240,38
|
|
20231211,150900,154965370,2240,2240,2240,2240,427
|
|
20231211,150800,154008890,2235,2235,2235,2235,1685
|
|
20231211,150700,150242915,2235,2235,2235,2235,0
|
|
20231211,150600,150242915,2235,2235,2235,2235,0
|
|
20231211,150500,150242915,2235,2235,2235,2235,193
|
|
20231211,150400,149811560,2235,2235,2235,2235,0
|
|
20231211,150300,149811560,2235,2235,2235,2235,1
|
|
20231211,150200,149809325,2235,2235,2235,2235,96
|
|
20231211,150100,149594765,2240,2235,2240,2235,1001
|
|
20231211,150000,147357525,2235,2235,2235,2235,0
|
|
20231211,145900,147357525,2235,2240,2240,2235,6
|
|
20231211,145800,147344110,2240,2240,2240,2240,2
|
|
20231211,145700,147339630,2235,2235,2235,2235,6
|
|
20231211,145600,147326220,2240,2240,2240,2240,0
|
|
20231211,145500,147326220,2240,2240,2240,2240,100
|
|
20231211,145400,147102220,2240,2235,2240,2235,451
|
|
20231211,145300,146094230,2240,2240,2240,2240,32
|
|
20231211,145200,146022550,2240,2240,2240,2240,845
|
|
20231211,145100,144129750,2240,2230,2240,2230,2
|
|
20231211,145000,144125280,2240,2235,2240,2235,185
|
|
20231211,144900,143711795,2235,2235,2235,2235,246
|
|
20231211,144800,143161985,2235,2235,2235,2235,8
|
|
20231211,144700,143144105,2235,2235,2235,2235,0
|
|
20231211,144600,143144105,2235,2235,2235,2235,0
|
|
20231211,144500,143144105,2235,2235,2235,2235,0
|
|
20231211,144400,143144105,2235,2235,2235,2235,0
|
|
20231211,144300,143144105,2235,2235,2235,2235,0
|
|
20231211,144200,143144105,2235,2235,2235,2235,3
|
|
20231211,144100,143137400,2235,2235,2235,2225,106
|
|
20231211,144000,142901405,2235,2235,2235,2235,1450
|
|
20231211,143900,139660655,2230,2230,2230,2230,1776
|
|
20231211,143800,135700175,2230,2230,2230,2230,0
|
|
20231211,143700,135700175,2230,2230,2230,2230,982
|
|
20231211,143600,133510315,2230,2230,2230,2230,100
|
|
20231211,143500,133287315,2235,2235,2235,2235,0
|
|
20231211,143400,133287315,2235,2235,2235,2235,0
|
|
20231211,143300,133287315,2235,2235,2235,2235,1
|
|
20231211,143200,133285080,2235,2235,2235,2235,10
|
|
20231211,143100,133262730,2235,2235,2235,2235,1
|
|
20231211,143000,133260495,2235,2235,2235,2235,36
|
|
20231211,142900,133180035,2235,2235,2235,2235,1
|
|
20231211,142800,133177800,2230,2230,2230,2230,0
|
|
20231211,142700,133177800,2230,2230,2230,2230,0
|
|
20231211,142600,133177800,2230,2230,2230,2230,0
|
|
20231211,142500,133177800,2230,2230,2230,2230,0
|
|
20231211,142400,133177800,2230,2230,2230,2230,0
|
|
20231211,142300,133177800,2230,2230,2230,2230,0
|
|
20231211,142200,133177800,2230,2230,2230,2230,600
|
|
20231211,142100,131839800,2230,2230,2230,2230,200
|
|
20231211,142000,131393800,2235,2235,2235,2235,403
|
|
20231211,141900,130493095,2235,2235,2235,2235,0
|
|
20231211,141800,130493095,2235,2235,2235,2235,0
|
|
20231211,141700,130493095,2235,2235,2235,2235,1
|
|
20231211,141600,130490860,2230,2230,2230,2230,1355
|
|
20231211,141500,127469210,2230,2230,2230,2230,2000
|
|
20231211,141400,123009210,2230,2230,2230,2230,0
|
|
20231211,141300,123009210,2230,2230,2230,2230,0
|
|
20231211,141200,123009210,2230,2230,2230,2230,0
|
|
20231211,141100,123009210,2230,2230,2230,2230,10
|
|
20231211,141000,122986910,2230,2230,2230,2230,15
|
|
20231211,140900,122953460,2230,2230,2230,2230,0
|
|
20231211,140800,122953460,2230,2225,2230,2225,67
|
|
20231211,140700,122804300,2225,2230,2230,2225,12
|
|
20231211,140600,122777550,2225,2225,2225,2225,1000
|
|
20231211,140500,120552550,2225,2225,2225,2225,0
|
|
20231211,140400,120552550,2225,2225,2225,2225,50
|
|
20231211,140300,120441300,2225,2225,2225,2225,0
|
|
20231211,140200,120441300,2225,2225,2225,2225,0
|
|
20231211,140100,120441300,2225,2225,2225,2225,0
|
|
20231211,140000,120441300,2225,2225,2225,2225,0
|
|
20231211,135900,120441300,2225,2225,2225,2225,0
|
|
20231211,135800,120441300,2225,2225,2225,2225,0
|
|
20231211,135700,120441300,2225,2225,2225,2225,0
|
|
20231211,135600,120441300,2225,2225,2225,2225,0
|
|
20231211,135500,120441300,2225,2225,2225,2225,0
|
|
20231211,135400,120441300,2225,2225,2225,2225,0
|
|
20231211,135300,120441300,2225,2225,2225,2225,0
|
|
20231211,135200,120441300,2225,2225,2225,2225,179
|
|
20231211,135100,120043025,2230,2230,2230,2230,0
|
|
20231211,135000,120043025,2230,2230,2230,2230,0
|
|
20231211,134900,120043025,2230,2230,2230,2230,0
|
|
20231211,134800,120043025,2230,2230,2230,2230,2236
|
|
20231211,134700,115056745,2230,2230,2230,2230,6269
|
|
20231211,134600,101076875,2230,2230,2230,2230,5
|
|
20231211,134500,101065725,2230,2230,2230,2230,0
|
|
20231211,134400,101065725,2230,2230,2230,2230,0
|
|
20231211,134300,101065725,2230,2230,2230,2230,62
|
|
20231211,134200,100927465,2230,2230,2230,2230,0
|
|
20231211,134100,100927465,2230,2225,2230,2225,2
|
|
20231211,134000,100923010,2225,2225,2225,2225,0
|
|
20231211,133900,100923010,2225,2225,2225,2225,0
|
|
20231211,133800,100923010,2225,2225,2225,2225,0
|
|
20231211,133700,100923010,2225,2225,2225,2225,0
|
|
20231211,133600,100923010,2225,2225,2225,2225,4847
|
|
20231211,133500,90138435,2225,2225,2225,2225,0
|
|
20231211,133400,90138435,2225,2225,2225,2225,0
|
|
20231211,133300,90138435,2225,2225,2225,2225,0
|
|
20231211,133200,90138435,2225,2225,2225,2225,0
|
|
20231211,133100,90138435,2225,2225,2225,2225,0
|
|
20231211,133000,90138435,2225,2225,2225,2225,300
|
|
20231211,132900,89470935,2230,2230,2230,2230,0
|
|
20231211,132800,89470935,2230,2230,2230,2230,0
|
|
20231211,132700,89470935,2230,2230,2230,2230,0
|
|
20231211,132600,89470935,2230,2230,2230,2230,0
|
|
20231211,132500,89470935,2230,2230,2230,2230,1
|
|
20231211,132400,89468705,2225,2225,2225,2225,0
|
|
20231211,132300,89468705,2225,2225,2225,2225,45
|
|
20231211,132200,89368580,2225,2225,2225,2225,0
|
|
20231211,132100,89368580,2225,2225,2225,2225,1000
|
|
20231211,132000,87143580,2230,2230,2230,2230,10
|
|
20231211,131900,87121280,2230,2230,2230,2230,0
|
|
20231211,131800,87121280,2230,2230,2230,2230,0
|
|
20231211,131700,87121280,2230,2230,2230,2230,0
|
|
20231211,131600,87121280,2230,2230,2230,2230,45
|
|
20231211,131500,87020930,2230,2230,2230,2230,112
|
|
20231211,131400,86771170,2230,2230,2230,2230,2
|
|
20231211,131300,86766710,2230,2230,2230,2230,1
|
|
20231211,131200,86764480,2230,2230,2230,2230,0
|
|
20231211,131100,86764480,2230,2230,2230,2230,0
|
|
20231211,131000,86764480,2230,2230,2230,2230,0
|
|
20231211,130900,86764480,2230,2230,2230,2230,0
|
|
20231211,130800,86764480,2230,2230,2230,2230,55
|
|
20231211,130700,86641830,2230,2230,2230,2230,0
|
|
20231211,130600,86641830,2230,2230,2230,2230,0
|
|
20231211,130500,86641830,2230,2230,2230,2230,1
|
|
20231211,130400,86639600,2225,2225,2225,2225,908
|
|
20231211,130300,84619300,2230,2230,2230,2230,0
|
|
20231211,130200,84619300,2230,2230,2230,2230,0
|
|
20231211,130100,84619300,2230,2225,2230,2225,83
|
|
20231211,130000,84434620,2225,2225,2225,2225,0
|
|
20231211,125900,84434620,2225,2225,2225,2225,3958
|
|
20231211,125800,75628070,2230,2230,2230,2230,165
|
|
20231211,125700,75260120,2235,2235,2235,2235,3
|
|
20231211,125600,75253415,2235,2235,2235,2235,4
|
|
20231211,125500,75244475,2235,2235,2235,2235,4
|
|
20231211,125400,75235535,2235,2235,2235,2235,0
|
|
20231211,125300,75235535,2235,2235,2235,2235,0
|
|
20231211,125200,75235535,2235,2235,2235,2235,0
|
|
20231211,125100,75235535,2235,2235,2235,2235,0
|
|
20231211,125000,75235535,2235,2235,2235,2235,0
|
|
20231211,124900,75235535,2235,2235,2235,2235,0
|
|
20231211,124800,75235535,2235,2235,2235,2235,0
|
|
20231211,124700,75235535,2235,2235,2235,2235,0
|
|
20231211,124600,75235535,2235,2235,2235,2235,0
|
|
20231211,124500,75235535,2235,2235,2235,2235,0
|
|
20231211,124400,75235535,2235,2235,2235,2235,0
|
|
20231211,124300,75235535,2235,2235,2235,2235,0
|
|
20231211,124200,75235535,2235,2235,2235,2235,13
|
|
20231211,124100,75206480,2235,2235,2235,2235,0
|
|
20231211,124000,75206480,2235,2235,2235,2235,0
|
|
20231211,123900,75206480,2235,2235,2235,2235,0
|
|
20231211,123800,75206480,2235,2235,2235,2235,0
|
|
20231211,123700,75206480,2235,2235,2235,2235,0
|
|
20231211,123600,75206480,2235,2235,2235,2235,0
|
|
20231211,123500,75206480,2235,2235,2235,2235,12
|
|
20231211,123400,75179660,2235,2235,2235,2235,1
|
|
20231211,123300,75177425,2235,2235,2235,2235,0
|
|
20231211,123200,75177425,2235,2235,2235,2235,0
|
|
20231211,123100,75177425,2235,2235,2235,2235,0
|
|
20231211,123000,75177425,2235,2235,2235,2235,0
|
|
20231211,122900,75177425,2235,2235,2235,2235,0
|
|
20231211,122800,75177425,2235,2235,2235,2235,0
|
|
20231211,122700,75177425,2235,2235,2235,2235,0
|
|
20231211,122600,75177425,2235,2235,2235,2235,0
|
|
20231211,122500,75177425,2235,2235,2235,2235,0
|
|
20231211,122400,75177425,2235,2235,2235,2235,0
|
|
20231211,122300,75177425,2235,2235,2235,2235,0
|
|
20231211,122200,75177425,2235,2235,2235,2235,0
|
|
20231211,122100,75177425,2235,2235,2235,2235,10
|
|
20231211,122000,75155075,2235,2235,2235,2235,0
|
|
20231211,121900,75155075,2235,2235,2235,2235,0
|
|
20231211,121800,75155075,2235,2235,2235,2235,0
|
|
20231211,121700,75155075,2235,2235,2235,2235,0
|
|
20231211,121600,75155075,2235,2235,2235,2235,0
|
|
20231211,121500,75155075,2235,2235,2235,2235,0
|
|
20231211,121400,75155075,2235,2235,2235,2235,0
|
|
20231211,121300,75155075,2235,2235,2235,2235,10
|
|
20231211,121200,75132725,2230,2230,2230,2230,0
|
|
20231211,121100,75132725,2230,2230,2230,2230,0
|
|
20231211,121000,75132725,2230,2230,2230,2230,23
|
|
20231211,120900,75081435,2230,2230,2230,2230,21
|
|
20231211,120800,75034605,2230,2230,2230,2230,0
|
|
20231211,120700,75034605,2230,2230,2230,2230,11
|
|
20231211,120600,75010075,2230,2230,2230,2230,408
|
|
20231211,120500,74100235,2230,2230,2230,2230,581
|
|
20231211,120400,72804605,2235,2235,2235,2235,0
|
|
20231211,120300,72804605,2235,2235,2235,2235,0
|
|
20231211,120200,72804605,2235,2235,2235,2235,0
|
|
20231211,120100,72804605,2235,2235,2235,2235,16
|
|
20231211,120000,72768845,2235,2235,2235,2235,0
|
|
20231211,115900,72768845,2235,2235,2235,2235,0
|
|
20231211,115800,72768845,2235,2235,2235,2235,0
|
|
20231211,115700,72768845,2235,2235,2235,2235,0
|
|
20231211,115600,72768845,2235,2235,2235,2235,0
|
|
20231211,115500,72768845,2235,2235,2235,2235,0
|
|
20231211,115400,72768845,2235,2235,2235,2235,42
|
|
20231211,115300,72674975,2240,2240,2240,2240,0
|
|
20231211,115200,72674975,2240,2240,2240,2240,0
|
|
20231211,115100,72674975,2240,2240,2240,2240,0
|
|
20231211,115000,72674975,2240,2240,2240,2240,0
|
|
20231211,114900,72674975,2240,2240,2240,2240,0
|
|
20231211,114800,72674975,2240,2240,2240,2240,0
|
|
20231211,114700,72674975,2240,2240,2240,2240,0
|
|
20231211,114600,72674975,2240,2240,2240,2240,0
|
|
20231211,114500,72674975,2240,2240,2240,2240,0
|
|
20231211,114400,72674975,2240,2240,2240,2240,0
|
|
20231211,114300,72674975,2240,2240,2240,2240,1
|
|
20231211,114200,72672735,2235,2235,2235,2235,963
|
|
20231211,114100,70520430,2235,2235,2235,2235,102
|
|
20231211,114000,70292460,2230,2230,2230,2230,0
|
|
20231211,113900,70292460,2230,2230,2230,2230,181
|
|
20231211,113800,69888830,2235,2235,2235,2225,216
|
|
20231211,113700,69408120,2235,2235,2235,2235,210
|
|
20231211,113600,68938770,2235,2235,2235,2235,3
|
|
20231211,113500,68932065,2235,2235,2235,2235,20
|
|
20231211,113400,68887365,2235,2235,2235,2235,0
|
|
20231211,113300,68887365,2235,2235,2235,2235,0
|
|
20231211,113200,68887365,2235,2230,2235,2230,669
|
|
20231211,113100,67395490,2230,2230,2230,2230,332
|
|
20231211,113000,66655130,2235,2235,2235,2235,0
|
|
20231211,112900,66655130,2235,2235,2235,2235,0
|
|
20231211,112800,66655130,2235,2235,2235,2235,0
|
|
20231211,112700,66655130,2235,2235,2235,2235,10
|
|
20231211,112600,66632780,2235,2235,2235,2235,0
|
|
20231211,112500,66632780,2235,2235,2235,2235,0
|
|
20231211,112400,66632780,2235,2235,2235,2235,1
|
|
20231211,112300,66630545,2235,2235,2235,2235,0
|
|
20231211,112200,66630545,2235,2235,2235,2235,0
|
|
20231211,112100,66630545,2235,2235,2235,2235,0
|
|
20231211,112000,66630545,2235,2235,2235,2235,0
|
|
20231211,111900,66630545,2235,2235,2235,2235,100
|
|
20231211,111800,66407045,2235,2235,2235,2235,0
|
|
20231211,111700,66407045,2235,2235,2235,2235,1
|
|
20231211,111600,66404810,2230,2230,2230,2230,287
|
|
20231211,111500,65764800,2230,2235,2235,2230,2
|
|
20231211,111400,65760335,2230,2230,2230,2230,0
|
|
20231211,111300,65760335,2230,2230,2230,2230,0
|
|
20231211,111200,65760335,2230,2230,2230,2230,0
|
|
20231211,111100,65760335,2230,2230,2230,2230,1
|
|
20231211,111000,65758105,2230,2230,2230,2230,0
|
|
20231211,110900,65758105,2230,2230,2230,2230,0
|
|
20231211,110800,65758105,2230,2230,2230,2230,202
|
|
20231211,110700,65307645,2230,2230,2230,2230,0
|
|
20231211,110600,65307645,2230,2230,2230,2230,220
|
|
20231211,110500,64817045,2235,2235,2235,2235,0
|
|
20231211,110400,64817045,2235,2235,2235,2235,0
|
|
20231211,110300,64817045,2235,2235,2235,2235,0
|
|
20231211,110200,64817045,2235,2235,2235,2235,5
|
|
20231211,110100,64805870,2235,2235,2235,2235,5
|
|
20231211,110000,64794695,2235,2235,2235,2235,0
|
|
20231211,105900,64794695,2235,2235,2235,2235,0
|
|
20231211,105800,64794695,2235,2230,2235,2230,1440
|
|
20231211,105700,61581295,2235,2235,2235,2235,0
|
|
20231211,105600,61581295,2235,2235,2235,2235,1
|
|
20231211,105500,61579060,2235,2235,2235,2235,22
|
|
20231211,105400,61529890,2235,2235,2235,2235,0
|
|
20231211,105300,61529890,2235,2235,2235,2235,0
|
|
20231211,105200,61529890,2235,2235,2235,2235,0
|
|
20231211,105100,61529890,2235,2235,2235,2235,0
|
|
20231211,105000,61529890,2235,2235,2235,2235,0
|
|
20231211,104900,61529890,2235,2240,2240,2235,214
|
|
20231211,104800,61051595,2235,2235,2235,2235,1530
|
|
20231211,104700,57632045,2235,2235,2235,2235,0
|
|
20231211,104600,57632045,2235,2235,2235,2235,0
|
|
20231211,104500,57632045,2235,2235,2235,2235,1
|
|
20231211,104400,57629810,2230,2230,2230,2230,0
|
|
20231211,104300,57629810,2230,2230,2230,2230,318
|
|
20231211,104200,56920670,2230,2230,2230,2230,982
|
|
20231211,104100,54730810,2230,2230,2230,2230,0
|
|
20231211,104000,54730810,2230,2230,2230,2230,0
|
|
20231211,103900,54730810,2230,2230,2235,2230,1506
|
|
20231211,103800,51372425,2235,2235,2235,2235,0
|
|
20231211,103700,51372425,2235,2235,2235,2235,12
|
|
20231211,103600,51345605,2235,2235,2235,2235,2
|
|
20231211,103500,51341135,2235,2235,2235,2235,0
|
|
20231211,103400,51341135,2235,2235,2235,2235,0
|
|
20231211,103300,51341135,2235,2235,2235,2235,759
|
|
20231211,103200,49644770,2240,2240,2240,2240,0
|
|
20231211,103100,49644770,2240,2240,2240,2240,0
|
|
20231211,103000,49644770,2240,2240,2240,2240,0
|
|
20231211,102900,49644770,2240,2240,2240,2240,0
|
|
20231211,102800,49644770,2240,2235,2240,2230,31
|
|
20231211,102700,49575525,2240,2240,2240,2240,0
|
|
20231211,102600,49575525,2240,2240,2240,2240,1
|
|
20231211,102500,49573285,2230,2230,2230,2230,0
|
|
20231211,102400,49573285,2230,2230,2230,2230,300
|
|
20231211,102300,48904285,2235,2240,2240,2235,603
|
|
20231211,102200,47556565,2240,2240,2240,2240,0
|
|
20231211,102100,47556565,2240,2240,2240,2240,51
|
|
20231211,102000,47442325,2240,2240,2240,2240,0
|
|
20231211,101900,47442325,2240,2240,2240,2240,0
|
|
20231211,101800,47442325,2240,2240,2240,2240,3
|
|
20231211,101700,47435605,2240,2240,2240,2240,0
|
|
20231211,101600,47435605,2240,2240,2240,2240,0
|
|
20231211,101500,47435605,2240,2240,2240,2240,2
|
|
20231211,101400,47431125,2240,2235,2240,2235,2
|
|
20231211,101300,47426650,2240,2240,2240,2240,0
|
|
20231211,101200,47426650,2240,2240,2240,2240,10
|
|
20231211,101100,47404250,2240,2240,2240,2240,0
|
|
20231211,101000,47404250,2240,2240,2240,2240,100
|
|
20231211,100900,47180250,2240,2240,2240,2240,0
|
|
20231211,100800,47180250,2240,2235,2240,2235,51
|
|
20231211,100700,47066260,2240,2240,2240,2240,0
|
|
20231211,100600,47066260,2240,2240,2240,2240,100
|
|
20231211,100500,46842260,2240,2240,2240,2240,20
|
|
20231211,100400,46797460,2240,2240,2240,2240,30
|
|
20231211,100300,46730260,2240,2240,2240,2240,0
|
|
20231211,100200,46730260,2240,2240,2240,2240,500
|
|
20231211,100100,45610260,2240,2240,2240,2240,2400
|
|
20231211,100000,40234260,2240,2240,2240,2240,0
|
|
20231211,095900,40234260,2240,2240,2240,2240,0
|
|
20231211,095800,40234260,2240,2240,2240,2240,0
|
|
20231211,095700,40234260,2240,2240,2240,2240,0
|
|
20231211,095600,40234260,2240,2240,2240,2240,0
|
|
20231211,095500,40234260,2240,2240,2240,2240,1
|
|
20231211,095400,40232020,2235,2235,2235,2235,1300
|
|
20231211,095300,37326520,2245,2245,2245,2235,44
|
|
20231211,095200,37227775,2245,2245,2245,2240,10
|
|
20231211,095100,37205360,2245,2240,2245,2240,38
|
|
20231211,095000,37120235,2235,2235,2235,2235,0
|
|
20231211,094900,37120235,2235,2240,2240,2235,1510
|
|
20231211,094800,33745335,2245,2245,2245,2245,0
|
|
20231211,094700,33745335,2245,2245,2245,2245,0
|
|
20231211,094600,33745335,2245,2240,2245,2240,10
|
|
20231211,094500,33722925,2240,2240,2240,2240,6
|
|
20231211,094400,33709485,2245,2240,2245,2240,54
|
|
20231211,094300,33588520,2245,2245,2245,2245,1
|
|
20231211,094200,33586275,2245,2245,2245,2240,202
|
|
20231211,094100,33133785,2240,2245,2245,2240,1021
|
|
20231211,094000,30846640,2245,2245,2245,2245,11
|
|
20231211,093900,30821945,2240,2245,2245,2240,2
|
|
20231211,093800,30817460,2245,2245,2245,2245,1
|
|
20231211,093700,30815215,2240,2240,2240,2240,0
|
|
20231211,093600,30815215,2240,2240,2240,2240,10
|
|
20231211,093500,30792815,2240,2240,2240,2240,0
|
|
20231211,093400,30792815,2240,2245,2245,2240,101
|
|
20231211,093300,30566570,2240,2240,2240,2240,5
|
|
20231211,093200,30555370,2245,2245,2245,2245,0
|
|
20231211,093100,30555370,2245,2245,2245,2245,1
|
|
20231211,093000,30553125,2245,2245,2245,2240,7
|
|
20231211,092900,30537435,2245,2245,2245,2245,0
|
|
20231211,092800,30537435,2245,2245,2245,2245,1
|
|
20231211,092700,30535190,2245,2245,2250,2230,1558
|
|
20231211,092600,27038970,2245,2245,2245,2240,418
|
|
20231211,092500,26100705,2245,2240,2245,2240,199
|
|
20231211,092400,25654595,2240,2240,2240,2240,603
|
|
20231211,092300,24303875,2240,2240,2240,2240,0
|
|
20231211,092200,24303875,2240,2240,2240,2240,30
|
|
20231211,092100,24236675,2240,2240,2240,2240,0
|
|
20231211,092000,24236675,2240,2240,2240,2240,1
|
|
20231211,091900,24234435,2230,2230,2230,2230,1
|
|
20231211,091800,24232205,2235,2235,2235,2235,2
|
|
20231211,091700,24227735,2240,2235,2240,2230,1021
|
|
20231211,091600,21950795,2235,2235,2235,2235,1591
|
|
20231211,091500,18394910,2240,2240,2240,2240,7
|
|
20231211,091400,18379230,2240,2240,2240,2240,0
|
|
20231211,091300,18379230,2240,2240,2240,2240,26
|
|
20231211,091200,18320990,2245,2245,2245,2245,1
|
|
20231211,091100,18318745,2250,2250,2250,2250,0
|
|
20231211,091000,18318745,2250,2240,2250,2225,3189
|
|
20231211,090900,11158755,2235,2235,2235,2235,22
|
|
20231211,090800,11109585,2235,2235,2235,2235,4
|
|
20231211,090700,11100645,2240,2240,2240,2240,4
|
|
20231211,090600,11091685,2240,2230,2240,2230,466
|
|
20231211,090500,10052445,2230,2235,2235,2230,45
|
|
20231211,090400,9952040,2240,2240,2240,2240,205
|
|
20231211,090300,9492840,2240,2235,2240,2235,1100
|
|
20231211,090200,7030940,2225,2225,2225,2225,1
|
|
20231211,090100,7028715,2230,2230,2230,2230,1
|
|
20231211,090000,7026485,2225,2230,2230,2225,3152
|