634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,193100,372993980,3285,3285,3285,3285,7804
|
|
20231212,193000,372993980,3285,3285,3285,3285,0
|
|
20231212,192900,372993980,3285,3285,3285,3285,0
|
|
20231212,192800,372993980,3285,3285,3285,3285,0
|
|
20231212,192700,372993980,3285,3285,3285,3285,0
|
|
20231212,192600,372993980,3285,3285,3285,3285,0
|
|
20231212,192500,372993980,3285,3285,3285,3285,0
|
|
20231212,192400,372993980,3285,3285,3285,3285,0
|
|
20231212,192300,372993980,3285,3285,3285,3285,0
|
|
20231212,192200,372993980,3285,3285,3285,3285,0
|
|
20231212,192100,372993980,3285,3285,3285,3285,0
|
|
20231212,192000,372993980,3285,3285,3285,3285,0
|
|
20231212,191900,372993980,3285,3285,3285,3285,0
|
|
20231212,191800,372993980,3285,3285,3285,3285,0
|
|
20231212,191700,372993980,3285,3285,3285,3285,0
|
|
20231212,191600,372993980,3285,3285,3285,3285,0
|
|
20231212,191500,372993980,3285,3285,3285,3285,0
|
|
20231212,191400,372993980,3285,3285,3285,3285,0
|
|
20231212,191300,372993980,3285,3285,3285,3285,0
|
|
20231212,191200,372993980,3285,3285,3285,3285,0
|
|
20231212,191100,372993980,3285,3285,3285,3285,0
|
|
20231212,191000,372993980,3285,3285,3285,3285,0
|
|
20231212,190900,372993980,3285,3285,3285,3285,0
|
|
20231212,190800,372993980,3285,3285,3285,3285,0
|
|
20231212,190700,372993980,3285,3285,3285,3285,0
|
|
20231212,190600,372993980,3285,3285,3285,3285,0
|
|
20231212,190500,372993980,3285,3285,3285,3285,0
|
|
20231212,190400,372993980,3285,3285,3285,3285,0
|
|
20231212,190300,372993980,3285,3285,3285,3285,0
|
|
20231212,190200,372993980,3285,3285,3285,3285,0
|
|
20231212,190100,372993980,3285,3285,3285,3285,7804
|
|
20231212,190000,372993980,3285,3285,3285,3285,0
|
|
20231212,185900,372993980,3285,3285,3285,3285,0
|
|
20231212,185800,372993980,3285,3285,3285,3285,0
|
|
20231212,185700,372993980,3285,3285,3285,3285,0
|
|
20231212,185600,372993980,3285,3285,3285,3285,0
|
|
20231212,185500,372993980,3285,3285,3285,3285,0
|
|
20231212,185400,372993980,3285,3285,3285,3285,0
|
|
20231212,185300,372993980,3285,3285,3285,3285,0
|
|
20231212,185200,372993980,3285,3285,3285,3285,0
|
|
20231212,185100,372993980,3285,3285,3285,3285,0
|
|
20231212,185000,372993980,3285,3285,3285,3285,0
|
|
20231212,184900,372993980,3285,3285,3285,3285,0
|
|
20231212,184800,372993980,3285,3285,3285,3285,0
|
|
20231212,184700,372993980,3285,3285,3285,3285,0
|
|
20231212,184600,372993980,3285,3285,3285,3285,0
|
|
20231212,184500,372993980,3285,3285,3285,3285,0
|
|
20231212,184400,372993980,3285,3285,3285,3285,0
|
|
20231212,184300,372993980,3285,3285,3285,3285,0
|
|
20231212,184200,372993980,3285,3285,3285,3285,0
|
|
20231212,184100,372993980,3285,3285,3285,3285,0
|
|
20231212,184000,372993980,3285,3285,3285,3285,0
|
|
20231212,183900,372993980,3285,3285,3285,3285,0
|
|
20231212,183800,372993980,3285,3285,3285,3285,0
|
|
20231212,183700,372993980,3285,3285,3285,3285,0
|
|
20231212,183600,372993980,3285,3285,3285,3285,0
|
|
20231212,183500,372993980,3285,3285,3285,3285,0
|
|
20231212,183400,372993980,3285,3285,3285,3285,0
|
|
20231212,183300,372993980,3285,3285,3285,3285,0
|
|
20231212,183200,372993980,3285,3285,3285,3285,0
|
|
20231212,183100,372993980,3285,3285,3285,3285,7804
|
|
20231212,183000,372993980,3285,3285,3285,3285,0
|
|
20231212,182900,372993980,3285,3285,3285,3285,0
|
|
20231212,182800,372993980,3285,3285,3285,3285,0
|
|
20231212,182700,372993980,3285,3285,3285,3285,0
|
|
20231212,182600,372993980,3285,3285,3285,3285,0
|
|
20231212,182500,372993980,3285,3285,3285,3285,0
|
|
20231212,182400,372993980,3285,3285,3285,3285,0
|
|
20231212,182300,372993980,3285,3285,3285,3285,0
|
|
20231212,182200,372993980,3285,3285,3285,3285,0
|
|
20231212,182100,372993980,3285,3285,3285,3285,0
|
|
20231212,182000,372993980,3285,3285,3285,3285,0
|
|
20231212,181900,372993980,3285,3285,3285,3285,0
|
|
20231212,181800,372993980,3285,3285,3285,3285,0
|
|
20231212,181700,372993980,3285,3285,3285,3285,0
|
|
20231212,181600,372993980,3285,3285,3285,3285,0
|
|
20231212,181500,372993980,3285,3285,3285,3285,0
|
|
20231212,181400,372993980,3285,3285,3285,3285,0
|
|
20231212,181300,372993980,3285,3285,3285,3285,0
|
|
20231212,181200,372993980,3285,3285,3285,3285,0
|
|
20231212,181100,372993980,3285,3285,3285,3285,0
|
|
20231212,181000,372993980,3285,3285,3285,3285,0
|
|
20231212,180900,372993980,3285,3285,3285,3285,0
|
|
20231212,180800,372993980,3285,3285,3285,3285,0
|
|
20231212,180700,372993980,3285,3285,3285,3285,0
|
|
20231212,180600,372993980,3285,3285,3285,3285,0
|
|
20231212,180500,372993980,3285,3285,3285,3285,0
|
|
20231212,180400,372993980,3285,3285,3285,3285,0
|
|
20231212,180300,372993980,3285,3285,3285,3285,0
|
|
20231212,180200,372993980,3285,3285,3285,3285,0
|
|
20231212,180100,372993980,3285,3285,3285,3285,7804
|
|
20231212,180000,372993980,3285,3285,3285,3285,0
|
|
20231212,175900,372993980,3285,3285,3285,3285,0
|
|
20231212,175800,372993980,3285,3285,3285,3285,0
|
|
20231212,175700,372993980,3285,3285,3285,3285,0
|
|
20231212,175600,372993980,3285,3285,3285,3285,0
|
|
20231212,175500,372993980,3285,3285,3285,3285,0
|
|
20231212,175400,372993980,3285,3285,3285,3285,0
|
|
20231212,175300,372993980,3285,3285,3285,3285,0
|
|
20231212,175200,372993980,3285,3285,3285,3285,0
|
|
20231212,175100,372993980,3285,3285,3285,3285,0
|
|
20231212,175000,372993980,3285,3285,3285,3285,0
|
|
20231212,174900,372993980,3285,3285,3285,3285,0
|
|
20231212,174800,372993980,3285,3285,3285,3285,0
|
|
20231212,174700,372993980,3285,3285,3285,3285,0
|
|
20231212,174600,372993980,3285,3285,3285,3285,0
|
|
20231212,174500,372993980,3285,3285,3285,3285,0
|
|
20231212,174400,372993980,3285,3285,3285,3285,0
|
|
20231212,174300,372993980,3285,3285,3285,3285,0
|
|
20231212,174200,372993980,3285,3285,3285,3285,0
|
|
20231212,174100,372993980,3285,3285,3285,3285,0
|
|
20231212,174000,372993980,3285,3285,3285,3285,0
|
|
20231212,173900,372993980,3285,3285,3285,3285,0
|
|
20231212,173800,372993980,3285,3285,3285,3285,0
|
|
20231212,173700,372993980,3285,3285,3285,3285,0
|
|
20231212,173600,372993980,3285,3285,3285,3285,0
|
|
20231212,173500,372993980,3285,3285,3285,3285,0
|
|
20231212,173400,372993980,3285,3285,3285,3285,0
|
|
20231212,173300,372993980,3285,3285,3285,3285,0
|
|
20231212,173200,372993980,3285,3285,3285,3285,0
|
|
20231212,173100,372993980,3285,3285,3285,3285,7804
|
|
20231212,173000,372993980,3285,3285,3285,3285,0
|
|
20231212,172900,372993980,3285,3285,3285,3285,0
|
|
20231212,172800,372993980,3285,3285,3285,3285,0
|
|
20231212,172700,372993980,3285,3285,3285,3285,0
|
|
20231212,172600,372993980,3285,3285,3285,3285,0
|
|
20231212,172500,372993980,3285,3285,3285,3285,0
|
|
20231212,172400,372993980,3285,3285,3285,3285,0
|
|
20231212,172300,372993980,3285,3285,3285,3285,0
|
|
20231212,172200,372993980,3285,3285,3285,3285,0
|
|
20231212,172100,372993980,3285,3285,3285,3285,0
|
|
20231212,172000,372993980,3285,3285,3285,3285,0
|
|
20231212,171900,372993980,3285,3285,3285,3285,0
|
|
20231212,171800,372993980,3285,3285,3285,3285,0
|
|
20231212,171700,372993980,3285,3285,3285,3285,0
|
|
20231212,171600,372993980,3285,3285,3285,3285,0
|
|
20231212,171500,372993980,3285,3285,3285,3285,0
|
|
20231212,171400,372993980,3285,3285,3285,3285,0
|
|
20231212,171300,372993980,3285,3285,3285,3285,0
|
|
20231212,171200,372993980,3285,3285,3285,3285,0
|
|
20231212,171100,372993980,3285,3285,3285,3285,0
|
|
20231212,171000,372993980,3285,3285,3285,3285,0
|
|
20231212,170900,372993980,3285,3285,3285,3285,0
|
|
20231212,170800,372993980,3285,3285,3285,3285,0
|
|
20231212,170700,372993980,3285,3285,3285,3285,0
|
|
20231212,170600,372993980,3285,3285,3285,3285,0
|
|
20231212,170500,372993980,3285,3285,3285,3285,0
|
|
20231212,170400,372993980,3285,3285,3285,3285,0
|
|
20231212,170300,372993980,3285,3285,3285,3285,0
|
|
20231212,170200,372993980,3285,3285,3285,3285,0
|
|
20231212,170100,372993980,3285,3285,3285,3285,7804
|
|
20231212,170000,372993980,3285,3285,3285,3285,0
|
|
20231212,165900,372993980,3285,3285,3285,3285,0
|
|
20231212,165800,372993980,3285,3285,3285,3285,0
|
|
20231212,165700,372993980,3285,3285,3285,3285,0
|
|
20231212,165600,372993980,3285,3285,3285,3285,0
|
|
20231212,165500,372993980,3285,3285,3285,3285,0
|
|
20231212,165400,372993980,3285,3285,3285,3285,0
|
|
20231212,165300,372993980,3285,3285,3285,3285,0
|
|
20231212,165200,372993980,3285,3285,3285,3285,0
|
|
20231212,165100,372993980,3285,3285,3285,3285,0
|
|
20231212,165000,372993980,3285,3285,3285,3285,0
|
|
20231212,164900,372993980,3285,3285,3285,3285,0
|
|
20231212,164800,372993980,3285,3285,3285,3285,0
|
|
20231212,164700,372993980,3285,3285,3285,3285,0
|
|
20231212,164600,372993980,3285,3285,3285,3285,0
|
|
20231212,164500,372993980,3285,3285,3285,3285,0
|
|
20231212,164400,372993980,3285,3285,3285,3285,0
|
|
20231212,164300,372993980,3285,3285,3285,3285,0
|
|
20231212,164200,372993980,3285,3285,3285,3285,0
|
|
20231212,164100,372993980,3285,3285,3285,3285,0
|
|
20231212,164000,372993980,3285,3285,3285,3285,0
|
|
20231212,163900,372993980,3285,3285,3285,3285,0
|
|
20231212,163800,372993980,3285,3285,3285,3285,0
|
|
20231212,163700,372993980,3285,3285,3285,3285,0
|
|
20231212,163600,372993980,3285,3285,3285,3285,0
|
|
20231212,163500,372993980,3285,3285,3285,3285,0
|
|
20231212,163400,372993980,3285,3285,3285,3285,0
|
|
20231212,163300,372993980,3285,3285,3285,3285,0
|
|
20231212,163200,372993980,3285,3285,3285,3285,0
|
|
20231212,163100,372993980,3285,3285,3285,3285,7804
|
|
20231212,163000,372993980,3285,3285,3285,3285,0
|
|
20231212,162900,372993980,3285,3285,3285,3285,0
|
|
20231212,162800,372993980,3285,3285,3285,3285,0
|
|
20231212,162700,372993980,3285,3285,3285,3285,0
|
|
20231212,162600,372993980,3285,3285,3285,3285,0
|
|
20231212,162500,372993980,3285,3285,3285,3285,0
|
|
20231212,162400,372993980,3285,3285,3285,3285,0
|
|
20231212,162300,372993980,3285,3285,3285,3285,0
|
|
20231212,162200,372993980,3285,3285,3285,3285,0
|
|
20231212,162100,372993980,3285,3285,3285,3285,0
|
|
20231212,162000,372993980,3285,3285,3285,3285,0
|
|
20231212,161900,372993980,3285,3285,3285,3285,0
|
|
20231212,161800,372993980,3285,3285,3285,3285,0
|
|
20231212,161700,372993980,3285,3285,3285,3285,0
|
|
20231212,161600,372993980,3285,3285,3285,3285,0
|
|
20231212,161500,372993980,3285,3285,3285,3285,0
|
|
20231212,161400,372993980,3285,3285,3285,3285,0
|
|
20231212,161300,372993980,3285,3285,3285,3285,0
|
|
20231212,161200,372993980,3285,3285,3285,3285,0
|
|
20231212,161100,372993980,3285,3285,3285,3285,0
|
|
20231212,161000,372993980,3285,3285,3285,3285,0
|
|
20231212,160900,372993980,3285,3285,3285,3285,0
|
|
20231212,160800,372993980,3285,3285,3285,3285,0
|
|
20231212,160700,372993980,3285,3285,3285,3285,0
|
|
20231212,160600,372993980,3285,3285,3285,3285,0
|
|
20231212,160500,372993980,3285,3285,3285,3285,0
|
|
20231212,160400,372993980,3285,3285,3285,3285,0
|
|
20231212,160300,372993980,3285,3285,3285,3285,0
|
|
20231212,160200,372993980,3285,3285,3285,3285,0
|
|
20231212,160100,372993980,3285,3285,3285,3285,7804
|
|
20231212,160000,372993980,3285,3285,3285,3285,0
|
|
20231212,155900,372993980,3285,3285,3285,3285,0
|
|
20231212,155800,372993980,3285,3285,3285,3285,0
|
|
20231212,155700,372993980,3285,3285,3285,3285,0
|
|
20231212,155600,372993980,3285,3285,3285,3285,0
|
|
20231212,155500,372993980,3285,3285,3285,3285,0
|
|
20231212,155400,372993980,3285,3285,3285,3285,0
|
|
20231212,155300,372993980,3285,3285,3285,3285,0
|
|
20231212,155200,372993980,3285,3285,3285,3285,0
|
|
20231212,155100,372993980,3285,3285,3285,3285,0
|
|
20231212,155000,372993980,3285,3285,3285,3285,0
|
|
20231212,154900,372993980,3285,3285,3285,3285,0
|
|
20231212,154800,372993980,3285,3285,3285,3285,0
|
|
20231212,154700,372993980,3285,3285,3285,3285,0
|
|
20231212,154600,372993980,3285,3285,3285,3285,0
|
|
20231212,154500,372993980,3285,3285,3285,3285,0
|
|
20231212,154400,372993980,3285,3285,3285,3285,0
|
|
20231212,154300,372993980,3285,3285,3285,3285,0
|
|
20231212,154200,372993980,3285,3285,3285,3285,0
|
|
20231212,154100,372993980,3285,3285,3285,3285,0
|
|
20231212,154000,372993980,3285,3285,3285,3285,0
|
|
20231212,153900,372993980,3285,3285,3285,3285,0
|
|
20231212,153800,372993980,3285,3285,3285,3285,0
|
|
20231212,153700,372993980,3285,3285,3285,3285,0
|
|
20231212,153600,372993980,3285,3285,3285,3285,0
|
|
20231212,153500,372993980,3285,3285,3285,3285,0
|
|
20231212,153400,372993980,3285,3285,3285,3285,0
|
|
20231212,153300,372993980,3285,3285,3285,3285,0
|
|
20231212,153200,372993980,3285,3285,3285,3285,0
|
|
20231212,153100,372993980,3285,3285,3285,3285,7804
|
|
20231212,153000,372993980,3285,3285,3285,3285,7804
|
|
20231212,152900,347357840,3270,3270,3270,3270,0
|
|
20231212,152800,347357840,3270,3270,3270,3270,0
|
|
20231212,152700,347357840,3270,3270,3270,3270,0
|
|
20231212,152600,347357840,3270,3270,3270,3270,0
|
|
20231212,152500,347357840,3270,3270,3270,3270,0
|
|
20231212,152400,347357840,3270,3270,3270,3270,0
|
|
20231212,152300,347357840,3270,3270,3270,3270,0
|
|
20231212,152200,347357840,3270,3270,3270,3270,0
|
|
20231212,152100,347357840,3270,3270,3270,3270,0
|
|
20231212,152000,347357840,3270,3270,3270,3270,0
|
|
20231212,151900,347357840,3270,3230,3280,3230,21113
|
|
20231212,151800,278662625,3225,3220,3225,3220,36
|
|
20231212,151700,278546625,3230,3230,3230,3230,0
|
|
20231212,151600,278546625,3230,3225,3230,3225,65
|
|
20231212,151500,278336960,3225,3225,3225,3225,3
|
|
20231212,151400,278327285,3220,3220,3220,3220,1
|
|
20231212,151300,278324065,3225,3225,3225,3225,3
|
|
20231212,151200,278314390,3225,3225,3225,3225,0
|
|
20231212,151100,278314390,3225,3225,3225,3225,0
|
|
20231212,151000,278314390,3225,3225,3225,3225,0
|
|
20231212,150900,278314390,3225,3225,3225,3225,0
|
|
20231212,150800,278314390,3225,3220,3225,3220,1114
|
|
20231212,150700,274721745,3220,3220,3220,3220,0
|
|
20231212,150600,274721745,3220,3220,3220,3220,0
|
|
20231212,150500,274721745,3220,3220,3220,3220,5
|
|
20231212,150400,274705645,3230,3230,3230,3230,0
|
|
20231212,150300,274705645,3230,3220,3230,3220,510
|
|
20231212,150200,273063345,3230,3220,3230,3220,105
|
|
20231212,150100,272725135,3230,3230,3230,3230,5
|
|
20231212,150000,272708985,3230,3230,3230,3230,0
|
|
20231212,145900,272708985,3230,3230,3230,3230,0
|
|
20231212,145800,272708985,3230,3230,3230,3230,0
|
|
20231212,145700,272708985,3230,3230,3230,3230,0
|
|
20231212,145600,272708985,3230,3230,3230,3230,1
|
|
20231212,145500,272705755,3230,3230,3230,3230,0
|
|
20231212,145400,272705755,3230,3230,3230,3230,0
|
|
20231212,145300,272705755,3230,3230,3230,3230,0
|
|
20231212,145200,272705755,3230,3230,3230,3230,0
|
|
20231212,145100,272705755,3230,3230,3230,3230,0
|
|
20231212,145000,272705755,3230,3230,3230,3230,0
|
|
20231212,144900,272705755,3230,3230,3230,3230,0
|
|
20231212,144800,272705755,3230,3230,3230,3230,0
|
|
20231212,144700,272705755,3230,3230,3230,3230,0
|
|
20231212,144600,272705755,3230,3230,3230,3230,0
|
|
20231212,144500,272705755,3230,3225,3230,3225,154
|
|
20231212,144400,272208735,3230,3230,3230,3230,0
|
|
20231212,144300,272208735,3230,3230,3230,3230,0
|
|
20231212,144200,272208735,3230,3230,3230,3230,0
|
|
20231212,144100,272208735,3230,3230,3230,3230,0
|
|
20231212,144000,272208735,3230,3230,3230,3230,11
|
|
20231212,143900,272173205,3215,3215,3215,3215,0
|
|
20231212,143800,272173205,3215,3215,3215,3215,151
|
|
20231212,143700,271687740,3230,3230,3230,3230,0
|
|
20231212,143600,271687740,3230,3230,3230,3230,1
|
|
20231212,143500,271684510,3230,3230,3230,3230,0
|
|
20231212,143400,271684510,3230,3230,3230,3230,0
|
|
20231212,143300,271684510,3230,3215,3230,3215,566
|
|
20231212,143200,269864655,3215,3215,3215,3215,0
|
|
20231212,143100,269864655,3215,3215,3215,3215,8
|
|
20231212,143000,269838935,3230,3230,3230,3230,0
|
|
20231212,142900,269838935,3230,3230,3230,3230,0
|
|
20231212,142800,269838935,3230,3230,3230,3230,11
|
|
20231212,142700,269803405,3225,3220,3225,3220,177
|
|
20231212,142600,269233440,3215,3215,3215,3215,0
|
|
20231212,142500,269233440,3215,3215,3215,3215,0
|
|
20231212,142400,269233440,3215,3215,3215,3215,1
|
|
20231212,142300,269230225,3220,3220,3220,3220,0
|
|
20231212,142200,269230225,3220,3220,3220,3220,10
|
|
20231212,142100,269198025,3220,3220,3220,3220,0
|
|
20231212,142000,269198025,3220,3220,3220,3220,150
|
|
20231212,141900,268715025,3215,3220,3220,3215,82
|
|
20231212,141800,268451145,3230,3230,3230,3230,0
|
|
20231212,141700,268451145,3230,3230,3230,3230,0
|
|
20231212,141600,268451145,3230,3230,3230,3230,0
|
|
20231212,141500,268451145,3230,3230,3230,3230,0
|
|
20231212,141400,268451145,3230,3230,3230,3230,0
|
|
20231212,141300,268451145,3230,3230,3230,3230,0
|
|
20231212,141200,268451145,3230,3230,3230,3230,0
|
|
20231212,141100,268451145,3230,3230,3230,3230,1
|
|
20231212,141000,268447915,3230,3230,3230,3230,0
|
|
20231212,140900,268447915,3230,3230,3230,3230,0
|
|
20231212,140800,268447915,3230,3230,3230,3230,0
|
|
20231212,140700,268447915,3230,3230,3230,3230,0
|
|
20231212,140600,268447915,3230,3230,3230,3230,10
|
|
20231212,140500,268415615,3215,3230,3230,3215,459
|
|
20231212,140400,266936045,3230,3230,3230,3230,0
|
|
20231212,140300,266936045,3230,3230,3230,3230,0
|
|
20231212,140200,266936045,3230,3230,3230,3230,0
|
|
20231212,140100,266936045,3230,3230,3230,3230,0
|
|
20231212,140000,266936045,3230,3230,3230,3230,0
|
|
20231212,135900,266936045,3230,3230,3230,3230,0
|
|
20231212,135800,266936045,3230,3230,3230,3230,0
|
|
20231212,135700,266936045,3230,3230,3230,3230,0
|
|
20231212,135600,266936045,3230,3230,3230,3230,0
|
|
20231212,135500,266936045,3230,3230,3230,3230,0
|
|
20231212,135400,266936045,3230,3230,3230,3230,10
|
|
20231212,135300,266903745,3210,3210,3210,3210,1
|
|
20231212,135200,266900535,3230,3230,3230,3230,0
|
|
20231212,135100,266900535,3230,3230,3230,3230,0
|
|
20231212,135000,266900535,3230,3230,3230,3230,0
|
|
20231212,134900,266900535,3230,3230,3230,3230,1
|
|
20231212,134800,266897305,3230,3230,3230,3230,0
|
|
20231212,134700,266897305,3230,3230,3230,3230,309
|
|
20231212,134600,265899235,3230,3230,3230,3230,0
|
|
20231212,134500,265899235,3230,3220,3230,3205,7347
|
|
20231212,134400,242314835,3235,3235,3235,3235,1
|
|
20231212,134300,242311600,3215,3220,3220,3215,2010
|
|
20231212,134200,235846285,3245,3245,3245,3245,0
|
|
20231212,134100,235846285,3245,3245,3245,3245,2
|
|
20231212,134000,235839795,3245,3245,3245,3245,11
|
|
20231212,133900,235804100,3245,3230,3245,3230,5000
|
|
20231212,133800,219604235,3230,3230,3230,3230,0
|
|
20231212,133700,219604235,3230,3230,3230,3230,21
|
|
20231212,133600,219536405,3215,3220,3220,3215,168
|
|
20231212,133500,218995780,3225,3225,3225,3225,0
|
|
20231212,133400,218995780,3225,3225,3225,3225,0
|
|
20231212,133300,218995780,3225,3225,3225,3225,1
|
|
20231212,133200,218992555,3230,3230,3230,3230,0
|
|
20231212,133100,218992555,3230,3230,3230,3230,0
|
|
20231212,133000,218992555,3230,3230,3230,3230,0
|
|
20231212,132900,218992555,3230,3230,3230,3230,0
|
|
20231212,132800,218992555,3230,3215,3230,3215,17
|
|
20231212,132700,218937735,3215,3215,3215,3215,3
|
|
20231212,132600,218928090,3230,3230,3230,3230,0
|
|
20231212,132500,218928090,3230,3230,3230,3230,0
|
|
20231212,132400,218928090,3230,3230,3230,3230,0
|
|
20231212,132300,218928090,3230,3230,3230,3230,0
|
|
20231212,132200,218928090,3230,3230,3230,3230,0
|
|
20231212,132100,218928090,3230,3230,3230,3230,0
|
|
20231212,132000,218928090,3230,3230,3230,3230,0
|
|
20231212,131900,218928090,3230,3230,3230,3230,0
|
|
20231212,131800,218928090,3230,3230,3230,3230,10
|
|
20231212,131700,218895790,3220,3220,3220,3220,0
|
|
20231212,131600,218895790,3220,3220,3220,3220,0
|
|
20231212,131500,218895790,3220,3220,3220,3220,0
|
|
20231212,131400,218895790,3220,3220,3220,3220,0
|
|
20231212,131300,218895790,3220,3220,3220,3220,383
|
|
20231212,131200,217662530,3220,3220,3220,3220,72
|
|
20231212,131100,217430690,3220,3220,3220,3220,0
|
|
20231212,131000,217430690,3220,3220,3220,3220,2
|
|
20231212,130900,217424250,3225,3225,3225,3225,0
|
|
20231212,130800,217424250,3225,3225,3225,3225,210
|
|
20231212,130700,216747000,3215,3215,3215,3215,0
|
|
20231212,130600,216747000,3215,3215,3215,3215,2
|
|
20231212,130500,216740570,3215,3215,3215,3215,0
|
|
20231212,130400,216740570,3215,3220,3220,3215,104
|
|
20231212,130300,216405780,3220,3220,3220,3220,0
|
|
20231212,130200,216405780,3220,3225,3225,3220,560
|
|
20231212,130100,214602155,3225,3225,3225,3225,10
|
|
20231212,130000,214569905,3235,3235,3235,3235,0
|
|
20231212,125900,214569905,3235,3235,3235,3235,11
|
|
20231212,125800,214534320,3225,3225,3225,3225,0
|
|
20231212,125700,214534320,3225,3225,3225,3225,355
|
|
20231212,125600,213389445,3235,3235,3235,3235,0
|
|
20231212,125500,213389445,3235,3235,3235,3235,0
|
|
20231212,125400,213389445,3235,3235,3235,3235,0
|
|
20231212,125300,213389445,3235,3235,3235,3235,0
|
|
20231212,125200,213389445,3235,3235,3235,3235,10
|
|
20231212,125100,213357095,3225,3225,3225,3225,171
|
|
20231212,125000,212805620,3235,3235,3235,3235,0
|
|
20231212,124900,212805620,3235,3235,3235,3235,0
|
|
20231212,124800,212805620,3235,3235,3235,3235,0
|
|
20231212,124700,212805620,3235,3235,3235,3235,10
|
|
20231212,124600,212773270,3230,3230,3230,3230,1547
|
|
20231212,124500,207776460,3230,3230,3230,3230,0
|
|
20231212,124400,207776460,3230,3230,3230,3230,0
|
|
20231212,124300,207776460,3230,3230,3230,3230,0
|
|
20231212,124200,207776460,3230,3230,3230,3230,0
|
|
20231212,124100,207776460,3230,3230,3230,3230,1
|
|
20231212,124000,207773230,3235,3235,3235,3235,1985
|
|
20231212,123900,201351755,3235,3235,3235,3235,2
|
|
20231212,123800,201345285,3235,3235,3235,3235,0
|
|
20231212,123700,201345285,3235,3235,3235,3235,0
|
|
20231212,123600,201345285,3235,3235,3235,3235,0
|
|
20231212,123500,201345285,3235,3235,3235,3235,0
|
|
20231212,123400,201345285,3235,3235,3235,3235,0
|
|
20231212,123300,201345285,3235,3235,3235,3235,0
|
|
20231212,123200,201345285,3235,3235,3235,3235,0
|
|
20231212,123100,201345285,3235,3235,3235,3235,0
|
|
20231212,123000,201345285,3235,3235,3235,3235,0
|
|
20231212,122900,201345285,3235,3235,3235,3235,0
|
|
20231212,122800,201345285,3235,3235,3235,3235,0
|
|
20231212,122700,201345285,3235,3235,3235,3235,0
|
|
20231212,122600,201345285,3235,3235,3235,3235,155
|
|
20231212,122500,200843860,3235,3235,3235,3235,0
|
|
20231212,122400,200843860,3235,3235,3235,3235,0
|
|
20231212,122300,200843860,3235,3230,3235,3230,29
|
|
20231212,122200,200750075,3220,3220,3220,3220,300
|
|
20231212,122100,199784075,3240,3240,3240,3240,0
|
|
20231212,122000,199784075,3240,3240,3240,3240,0
|
|
20231212,121900,199784075,3240,3240,3240,3240,0
|
|
20231212,121800,199784075,3240,3240,3240,3240,0
|
|
20231212,121700,199784075,3240,3240,3240,3240,10
|
|
20231212,121600,199751675,3230,3230,3230,3230,0
|
|
20231212,121500,199751675,3230,3230,3230,3230,0
|
|
20231212,121400,199751675,3230,3230,3230,3230,0
|
|
20231212,121300,199751675,3230,3240,3240,3230,321
|
|
20231212,121200,198714635,3215,3230,3230,3215,1142
|
|
20231212,121100,195037010,3240,3240,3240,3240,0
|
|
20231212,121000,195037010,3240,3240,3240,3240,1
|
|
20231212,120900,195033770,3230,3230,3230,3230,191
|
|
20231212,120800,194416840,3230,3230,3230,3230,14
|
|
20231212,120700,194371620,3230,3230,3230,3230,0
|
|
20231212,120600,194371620,3230,3230,3230,3230,129
|
|
20231212,120500,193954950,3240,3240,3240,3240,0
|
|
20231212,120400,193954950,3240,3240,3240,3240,0
|
|
20231212,120300,193954950,3240,3240,3240,3240,0
|
|
20231212,120200,193954950,3240,3240,3240,3240,0
|
|
20231212,120100,193954950,3240,3240,3240,3240,0
|
|
20231212,120000,193954950,3240,3240,3240,3240,0
|
|
20231212,115900,193954950,3240,3240,3240,3240,0
|
|
20231212,115800,193954950,3240,3240,3240,3240,0
|
|
20231212,115700,193954950,3240,3240,3240,3240,0
|
|
20231212,115600,193954950,3240,3240,3240,3240,0
|
|
20231212,115500,193954950,3240,3240,3240,3240,0
|
|
20231212,115400,193954950,3240,3240,3240,3240,0
|
|
20231212,115300,193954950,3240,3240,3240,3240,0
|
|
20231212,115200,193954950,3240,3240,3240,3240,0
|
|
20231212,115100,193954950,3240,3240,3240,3240,13
|
|
20231212,115000,193912830,3235,3235,3235,3235,0
|
|
20231212,114900,193912830,3235,3235,3235,3235,0
|
|
20231212,114800,193912830,3235,3235,3235,3235,0
|
|
20231212,114700,193912830,3235,3235,3235,3235,0
|
|
20231212,114600,193912830,3235,3235,3235,3235,0
|
|
20231212,114500,193912830,3235,3235,3235,3235,1
|
|
20231212,114400,193909595,3240,3240,3240,3240,0
|
|
20231212,114300,193909595,3240,3240,3240,3240,0
|
|
20231212,114200,193909595,3240,3245,3245,3240,556
|
|
20231212,114100,192108090,3240,3240,3240,3240,500
|
|
20231212,114000,190488090,3245,3245,3245,3245,0
|
|
20231212,113900,190488090,3245,3245,3245,3245,0
|
|
20231212,113800,190488090,3245,3245,3245,3245,13
|
|
20231212,113700,190445905,3230,3230,3230,3230,0
|
|
20231212,113600,190445905,3230,3230,3230,3230,0
|
|
20231212,113500,190445905,3230,3235,3235,3230,10
|
|
20231212,113400,190413600,3230,3230,3230,3230,300
|
|
20231212,113300,189444600,3230,3230,3230,3230,0
|
|
20231212,113200,189444600,3230,3230,3230,3230,0
|
|
20231212,113100,189444600,3230,3230,3230,3230,0
|
|
20231212,113000,189444600,3230,3230,3230,3230,36
|
|
20231212,112900,189328320,3230,3230,3230,3230,0
|
|
20231212,112800,189328320,3230,3230,3230,3230,0
|
|
20231212,112700,189328320,3230,3230,3230,3230,0
|
|
20231212,112600,189328320,3230,3230,3230,3230,2
|
|
20231212,112500,189321860,3245,3245,3245,3245,0
|
|
20231212,112400,189321860,3245,3245,3245,3245,14
|
|
20231212,112300,189276430,3235,3235,3235,3235,0
|
|
20231212,112200,189276430,3235,3235,3235,3235,413
|
|
20231212,112100,187940375,3245,3245,3245,3245,13
|
|
20231212,112000,187898190,3235,3235,3235,3235,0
|
|
20231212,111900,187898190,3235,3235,3235,3235,0
|
|
20231212,111800,187898190,3235,3235,3235,3235,1659
|
|
20231212,111700,182531325,3245,3245,3245,3245,0
|
|
20231212,111600,182531325,3245,3245,3245,3245,2
|
|
20231212,111500,182524835,3240,3245,3245,3240,6
|
|
20231212,111400,182505370,3245,3245,3245,3245,34
|
|
20231212,111300,182395040,3250,3250,3250,3250,0
|
|
20231212,111200,182395040,3250,3250,3250,3250,0
|
|
20231212,111100,182395040,3250,3250,3250,3250,0
|
|
20231212,111000,182395040,3250,3250,3250,3250,0
|
|
20231212,110900,182395040,3250,3250,3250,3250,0
|
|
20231212,110800,182395040,3250,3250,3250,3250,7
|
|
20231212,110700,182372290,3250,3250,3250,3250,0
|
|
20231212,110600,182372290,3250,3250,3250,3250,10
|
|
20231212,110500,182339790,3255,3255,3255,3255,0
|
|
20231212,110400,182339790,3255,3255,3255,3255,0
|
|
20231212,110300,182339790,3255,3255,3255,3255,0
|
|
20231212,110200,182339790,3255,3255,3255,3255,0
|
|
20231212,110100,182339790,3255,3255,3255,3255,0
|
|
20231212,110000,182339790,3255,3250,3255,3250,530
|
|
20231212,105900,180615240,3255,3255,3255,3255,0
|
|
20231212,105800,180615240,3255,3255,3255,3255,0
|
|
20231212,105700,180615240,3255,3255,3255,3255,1
|
|
20231212,105600,180611985,3230,3230,3230,3230,1
|
|
20231212,105500,180608755,3260,3235,3260,3235,13
|
|
20231212,105400,180566405,3260,3245,3265,3245,7108
|
|
20231212,105300,157443550,3250,3250,3250,3250,0
|
|
20231212,105200,157443550,3250,3230,3250,3230,5111
|
|
20231212,105100,140838580,3230,3230,3230,3230,0
|
|
20231212,105000,140838580,3230,3230,3230,3230,0
|
|
20231212,104900,140838580,3230,3230,3230,3230,0
|
|
20231212,104800,140838580,3230,3230,3230,3230,10
|
|
20231212,104700,140806280,3245,3245,3245,3245,0
|
|
20231212,104600,140806280,3245,3245,3245,3245,0
|
|
20231212,104500,140806280,3245,3245,3245,3245,1
|
|
20231212,104400,140803035,3245,3245,3245,3245,0
|
|
20231212,104300,140803035,3245,3245,3245,3245,11
|
|
20231212,104200,140767340,3240,3235,3240,3235,1159
|
|
20231212,104100,137012225,3235,3235,3235,3235,1193
|
|
20231212,104000,133152870,3230,3230,3230,3230,1312
|
|
20231212,103900,128915110,3220,3220,3220,3220,6
|
|
20231212,103800,128895790,3230,3230,3230,3230,11
|
|
20231212,103700,128860260,3225,3225,3225,3225,1
|
|
20231212,103600,128857035,3230,3230,3230,3230,0
|
|
20231212,103500,128857035,3230,3230,3230,3230,1
|
|
20231212,103400,128853805,3205,3215,3215,3205,3039
|
|
20231212,103300,119101300,3230,3230,3230,3230,0
|
|
20231212,103200,119101300,3230,3230,3230,3230,11
|
|
20231212,103100,119065770,3225,3225,3225,3225,0
|
|
20231212,103000,119065770,3225,3225,3225,3225,22
|
|
20231212,102900,118994820,3230,3230,3230,3230,7
|
|
20231212,102800,118972210,3235,3235,3235,3235,0
|
|
20231212,102700,118972210,3235,3235,3235,3235,0
|
|
20231212,102600,118972210,3235,3235,3235,3235,0
|
|
20231212,102500,118972210,3235,3235,3235,3235,0
|
|
20231212,102400,118972210,3235,3235,3235,3235,1
|
|
20231212,102300,118968975,3235,3235,3235,3235,2190
|
|
20231212,102200,111884325,3230,3225,3230,3225,3057
|
|
20231212,102100,102017200,3225,3225,3225,3225,0
|
|
20231212,102000,102017200,3225,3225,3225,3225,0
|
|
20231212,101900,102017200,3225,3225,3225,3225,0
|
|
20231212,101800,102017200,3225,3225,3225,3225,0
|
|
20231212,101700,102017200,3225,3220,3225,3220,510
|
|
20231212,101600,100374950,3220,3220,3220,3220,11
|
|
20231212,101500,100339530,3210,3210,3210,3210,1
|
|
20231212,101400,100336320,3220,3220,3220,3220,0
|
|
20231212,101300,100336320,3220,3220,3220,3220,0
|
|
20231212,101200,100336320,3220,3220,3220,3220,0
|
|
20231212,101100,100336320,3220,3220,3220,3220,0
|
|
20231212,101000,100336320,3220,3215,3220,3215,21
|
|
20231212,100900,100268755,3215,3215,3215,3215,100
|
|
20231212,100800,99947255,3215,3215,3215,3215,30
|
|
20231212,100700,99850805,3215,3215,3215,3215,1
|
|
20231212,100600,99847590,3215,3215,3215,3215,0
|
|
20231212,100500,99847590,3215,3205,3215,3205,710
|
|
20231212,100400,97571940,3220,3220,3220,3220,0
|
|
20231212,100300,97571940,3220,3220,3220,3220,0
|
|
20231212,100200,97571940,3220,3220,3220,3220,0
|
|
20231212,100100,97571940,3220,3220,3220,3220,0
|
|
20231212,100000,97571940,3220,3220,3220,3220,10
|
|
20231212,095900,97539740,3210,3220,3220,3210,21
|
|
20231212,095800,97472220,3205,3205,3205,3205,1
|
|
20231212,095700,97469015,3220,3220,3220,3220,0
|
|
20231212,095600,97469015,3220,3210,3220,3210,311
|
|
20231212,095500,96470595,3205,3205,3205,3205,72
|
|
20231212,095400,96239835,3220,3220,3220,3220,0
|
|
20231212,095300,96239835,3220,3210,3220,3205,148
|
|
20231212,095200,95765305,3215,3215,3215,3215,245
|
|
20231212,095100,94977630,3230,3230,3230,3230,0
|
|
20231212,095000,94977630,3230,3210,3230,3210,511
|
|
20231212,094900,93337100,3230,3215,3230,3215,933
|
|
20231212,094800,90333980,3215,3210,3215,3210,17
|
|
20231212,094700,90279360,3210,3210,3210,3210,504
|
|
20231212,094600,88661520,3210,3210,3210,3210,0
|
|
20231212,094500,88661520,3210,3210,3210,3210,1000
|
|
20231212,094400,85451520,3215,3210,3215,3210,945
|
|
20231212,094300,82417230,3210,3210,3210,3210,1155
|
|
20231212,094200,78709680,3215,3215,3215,3215,0
|
|
20231212,094100,78709680,3215,3215,3215,3215,9
|
|
20231212,094000,78680745,3215,3215,3215,3215,1
|
|
20231212,093900,78677530,3210,3210,3210,3205,1835
|
|
20231212,093800,72787265,3200,3205,3205,3200,1495
|
|
20231212,093700,67999710,3210,3205,3210,3205,99
|
|
20231212,093600,67682410,3205,3210,3210,3205,311
|
|
20231212,093500,66685600,3205,3205,3205,3205,0
|
|
20231212,093400,66685600,3205,3205,3205,3205,40
|
|
20231212,093300,66557400,3205,3205,3205,3205,27
|
|
20231212,093200,66470865,3210,3205,3210,3205,401
|
|
20231212,093100,65185610,3205,3210,3210,3205,1062
|
|
20231212,093000,61781850,3210,3210,3210,3210,165
|
|
20231212,092900,61252200,3210,3210,3210,3210,0
|
|
20231212,092800,61252200,3210,3210,3210,3210,0
|
|
20231212,092700,61252200,3210,3210,3210,3210,3
|
|
20231212,092600,61242570,3210,3210,3210,3205,10
|
|
20231212,092500,61210480,3220,3220,3220,3220,2
|
|
20231212,092400,61204040,3230,3230,3230,3230,0
|
|
20231212,092300,61204040,3230,3230,3230,3230,0
|
|
20231212,092200,61204040,3230,3230,3230,3230,0
|
|
20231212,092100,61204040,3230,3205,3230,3205,165
|
|
20231212,092000,60674965,3205,3205,3205,3205,500
|
|
20231212,091900,59072465,3205,3205,3205,3205,61
|
|
20231212,091800,58876960,3230,3230,3230,3230,0
|
|
20231212,091700,58876960,3230,3210,3230,3205,1572
|
|
20231212,091600,53838060,3230,3210,3230,3210,296
|
|
20231212,091500,52887680,3210,3240,3240,3210,2873
|
|
20231212,091400,43664450,3215,3215,3215,3215,2
|
|
20231212,091300,43658020,3240,3240,3240,3205,5073
|
|
20231212,091200,27369950,3230,3230,3230,3230,395
|
|
20231212,091100,26094100,3230,3230,3230,3230,12
|
|
20231212,091000,26055340,3220,3240,3240,3220,2550
|
|
20231212,090900,17831385,3240,3240,3240,3240,50
|
|
20231212,090800,17669385,3250,3250,3250,3250,0
|
|
20231212,090700,17669385,3250,3250,3250,3250,0
|
|
20231212,090600,17669385,3250,3250,3250,3250,11
|
|
20231212,090500,17633635,3230,3235,3235,3230,1612
|
|
20231212,090400,12426770,3250,3250,3250,3250,11
|
|
20231212,090300,12391020,3250,3250,3250,3250,0
|
|
20231212,090200,12391020,3250,3250,3255,3250,33
|
|
20231212,090100,12283710,3235,3245,3255,3230,303
|
|
20231212,090000,11303130,3260,3240,3260,3240,3479
|