634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,193100,447382320,3235,3235,3235,3235,62294
|
|
20231213,193000,447382320,3235,3235,3235,3235,0
|
|
20231213,192900,447382320,3235,3235,3235,3235,0
|
|
20231213,192800,447382320,3235,3235,3235,3235,0
|
|
20231213,192700,447382320,3235,3235,3235,3235,0
|
|
20231213,192600,447382320,3235,3235,3235,3235,0
|
|
20231213,192500,447382320,3235,3235,3235,3235,0
|
|
20231213,192400,447382320,3235,3235,3235,3235,0
|
|
20231213,192300,447382320,3235,3235,3235,3235,0
|
|
20231213,192200,447382320,3235,3235,3235,3235,0
|
|
20231213,192100,447382320,3235,3235,3235,3235,0
|
|
20231213,192000,447382320,3235,3235,3235,3235,0
|
|
20231213,191900,447382320,3235,3235,3235,3235,0
|
|
20231213,191800,447382320,3235,3235,3235,3235,0
|
|
20231213,191700,447382320,3235,3235,3235,3235,0
|
|
20231213,191600,447382320,3235,3235,3235,3235,0
|
|
20231213,191500,447382320,3235,3235,3235,3235,0
|
|
20231213,191400,447382320,3235,3235,3235,3235,0
|
|
20231213,191300,447382320,3235,3235,3235,3235,0
|
|
20231213,191200,447382320,3235,3235,3235,3235,0
|
|
20231213,191100,447382320,3235,3235,3235,3235,0
|
|
20231213,191000,447382320,3235,3235,3235,3235,0
|
|
20231213,190900,447382320,3235,3235,3235,3235,0
|
|
20231213,190800,447382320,3235,3235,3235,3235,0
|
|
20231213,190700,447382320,3235,3235,3235,3235,0
|
|
20231213,190600,447382320,3235,3235,3235,3235,0
|
|
20231213,190500,447382320,3235,3235,3235,3235,0
|
|
20231213,190400,447382320,3235,3235,3235,3235,0
|
|
20231213,190300,447382320,3235,3235,3235,3235,0
|
|
20231213,190200,447382320,3235,3235,3235,3235,0
|
|
20231213,190100,447382320,3235,3235,3235,3235,62294
|
|
20231213,190000,447382320,3235,3235,3235,3235,0
|
|
20231213,185900,447382320,3235,3235,3235,3235,0
|
|
20231213,185800,447382320,3235,3235,3235,3235,0
|
|
20231213,185700,447382320,3235,3235,3235,3235,0
|
|
20231213,185600,447382320,3235,3235,3235,3235,0
|
|
20231213,185500,447382320,3235,3235,3235,3235,0
|
|
20231213,185400,447382320,3235,3235,3235,3235,0
|
|
20231213,185300,447382320,3235,3235,3235,3235,0
|
|
20231213,185200,447382320,3235,3235,3235,3235,0
|
|
20231213,185100,447382320,3235,3235,3235,3235,0
|
|
20231213,185000,447382320,3235,3235,3235,3235,0
|
|
20231213,184900,447382320,3235,3235,3235,3235,0
|
|
20231213,184800,447382320,3235,3235,3235,3235,0
|
|
20231213,184700,447382320,3235,3235,3235,3235,0
|
|
20231213,184600,447382320,3235,3235,3235,3235,0
|
|
20231213,184500,447382320,3235,3235,3235,3235,0
|
|
20231213,184400,447382320,3235,3235,3235,3235,0
|
|
20231213,184300,447382320,3235,3235,3235,3235,0
|
|
20231213,184200,447382320,3235,3235,3235,3235,0
|
|
20231213,184100,447382320,3235,3235,3235,3235,0
|
|
20231213,184000,447382320,3235,3235,3235,3235,0
|
|
20231213,183900,447382320,3235,3235,3235,3235,0
|
|
20231213,183800,447382320,3235,3235,3235,3235,0
|
|
20231213,183700,447382320,3235,3235,3235,3235,0
|
|
20231213,183600,447382320,3235,3235,3235,3235,0
|
|
20231213,183500,447382320,3235,3235,3235,3235,0
|
|
20231213,183400,447382320,3235,3235,3235,3235,0
|
|
20231213,183300,447382320,3235,3235,3235,3235,0
|
|
20231213,183200,447382320,3235,3235,3235,3235,0
|
|
20231213,183100,447382320,3235,3235,3235,3235,62294
|
|
20231213,183000,447382320,3235,3235,3235,3235,0
|
|
20231213,182900,447382320,3235,3235,3235,3235,0
|
|
20231213,182800,447382320,3235,3235,3235,3235,0
|
|
20231213,182700,447382320,3235,3235,3235,3235,0
|
|
20231213,182600,447382320,3235,3235,3235,3235,0
|
|
20231213,182500,447382320,3235,3235,3235,3235,0
|
|
20231213,182400,447382320,3235,3235,3235,3235,0
|
|
20231213,182300,447382320,3235,3235,3235,3235,0
|
|
20231213,182200,447382320,3235,3235,3235,3235,0
|
|
20231213,182100,447382320,3235,3235,3235,3235,0
|
|
20231213,182000,447382320,3235,3235,3235,3235,0
|
|
20231213,181900,447382320,3235,3235,3235,3235,0
|
|
20231213,181800,447382320,3235,3235,3235,3235,0
|
|
20231213,181700,447382320,3235,3235,3235,3235,0
|
|
20231213,181600,447382320,3235,3235,3235,3235,0
|
|
20231213,181500,447382320,3235,3235,3235,3235,0
|
|
20231213,181400,447382320,3235,3235,3235,3235,0
|
|
20231213,181300,447382320,3235,3235,3235,3235,0
|
|
20231213,181200,447382320,3235,3235,3235,3235,0
|
|
20231213,181100,447382320,3235,3235,3235,3235,0
|
|
20231213,181000,447382320,3235,3235,3235,3235,0
|
|
20231213,180900,447382320,3235,3235,3235,3235,0
|
|
20231213,180800,447382320,3235,3235,3235,3235,0
|
|
20231213,180700,447382320,3235,3235,3235,3235,0
|
|
20231213,180600,447382320,3235,3235,3235,3235,0
|
|
20231213,180500,447382320,3235,3235,3235,3235,0
|
|
20231213,180400,447382320,3235,3235,3235,3235,0
|
|
20231213,180300,447382320,3235,3235,3235,3235,0
|
|
20231213,180200,447382320,3235,3235,3235,3235,0
|
|
20231213,180100,447382320,3235,3235,3235,3235,62294
|
|
20231213,180000,447382320,3235,3235,3235,3235,0
|
|
20231213,175900,447382320,3235,3235,3235,3235,0
|
|
20231213,175800,447382320,3235,3235,3235,3235,0
|
|
20231213,175700,447382320,3235,3235,3235,3235,0
|
|
20231213,175600,447382320,3235,3235,3235,3235,0
|
|
20231213,175500,447382320,3235,3235,3235,3235,0
|
|
20231213,175400,447382320,3235,3235,3235,3235,0
|
|
20231213,175300,447382320,3235,3235,3235,3235,0
|
|
20231213,175200,447382320,3235,3235,3235,3235,0
|
|
20231213,175100,447382320,3235,3235,3235,3235,0
|
|
20231213,175000,447382320,3235,3235,3235,3235,0
|
|
20231213,174900,447382320,3235,3235,3235,3235,0
|
|
20231213,174800,447382320,3235,3235,3235,3235,0
|
|
20231213,174700,447382320,3235,3235,3235,3235,0
|
|
20231213,174600,447382320,3235,3235,3235,3235,0
|
|
20231213,174500,447382320,3235,3235,3235,3235,0
|
|
20231213,174400,447382320,3235,3235,3235,3235,0
|
|
20231213,174300,447382320,3235,3235,3235,3235,0
|
|
20231213,174200,447382320,3235,3235,3235,3235,0
|
|
20231213,174100,447382320,3235,3235,3235,3235,0
|
|
20231213,174000,447382320,3235,3235,3235,3235,0
|
|
20231213,173900,447382320,3235,3235,3235,3235,0
|
|
20231213,173800,447382320,3235,3235,3235,3235,0
|
|
20231213,173700,447382320,3235,3235,3235,3235,0
|
|
20231213,173600,447382320,3235,3235,3235,3235,0
|
|
20231213,173500,447382320,3235,3235,3235,3235,0
|
|
20231213,173400,447382320,3235,3235,3235,3235,0
|
|
20231213,173300,447382320,3235,3235,3235,3235,0
|
|
20231213,173200,447382320,3235,3235,3235,3235,0
|
|
20231213,173100,447382320,3235,3235,3235,3235,62294
|
|
20231213,173000,447382320,3235,3235,3235,3235,0
|
|
20231213,172900,447382320,3235,3235,3235,3235,0
|
|
20231213,172800,447382320,3235,3235,3235,3235,0
|
|
20231213,172700,447382320,3235,3235,3235,3235,0
|
|
20231213,172600,447382320,3235,3235,3235,3235,0
|
|
20231213,172500,447382320,3235,3235,3235,3235,0
|
|
20231213,172400,447382320,3235,3235,3235,3235,0
|
|
20231213,172300,447382320,3235,3235,3235,3235,0
|
|
20231213,172200,447382320,3235,3235,3235,3235,0
|
|
20231213,172100,447382320,3235,3235,3235,3235,0
|
|
20231213,172000,447382320,3235,3235,3235,3235,0
|
|
20231213,171900,447382320,3235,3235,3235,3235,0
|
|
20231213,171800,447382320,3235,3235,3235,3235,0
|
|
20231213,171700,447382320,3235,3235,3235,3235,0
|
|
20231213,171600,447382320,3235,3235,3235,3235,0
|
|
20231213,171500,447382320,3235,3235,3235,3235,0
|
|
20231213,171400,447382320,3235,3235,3235,3235,0
|
|
20231213,171300,447382320,3235,3235,3235,3235,0
|
|
20231213,171200,447382320,3235,3235,3235,3235,0
|
|
20231213,171100,447382320,3235,3235,3235,3235,0
|
|
20231213,171000,447382320,3235,3235,3235,3235,0
|
|
20231213,170900,447382320,3235,3235,3235,3235,0
|
|
20231213,170800,447382320,3235,3235,3235,3235,0
|
|
20231213,170700,447382320,3235,3235,3235,3235,0
|
|
20231213,170600,447382320,3235,3235,3235,3235,0
|
|
20231213,170500,447382320,3235,3235,3235,3235,0
|
|
20231213,170400,447382320,3235,3235,3235,3235,0
|
|
20231213,170300,447382320,3235,3235,3235,3235,0
|
|
20231213,170200,447382320,3235,3235,3235,3235,0
|
|
20231213,170100,447382320,3235,3235,3235,3235,62294
|
|
20231213,170000,447382320,3235,3235,3235,3235,0
|
|
20231213,165900,447382320,3235,3235,3235,3235,0
|
|
20231213,165800,447382320,3235,3235,3235,3235,0
|
|
20231213,165700,447382320,3235,3235,3235,3235,0
|
|
20231213,165600,447382320,3235,3235,3235,3235,0
|
|
20231213,165500,447382320,3235,3235,3235,3235,0
|
|
20231213,165400,447382320,3235,3235,3235,3235,0
|
|
20231213,165300,447382320,3235,3235,3235,3235,0
|
|
20231213,165200,447382320,3235,3235,3235,3235,0
|
|
20231213,165100,447382320,3235,3235,3235,3235,0
|
|
20231213,165000,447382320,3235,3235,3235,3235,0
|
|
20231213,164900,447382320,3235,3235,3235,3235,0
|
|
20231213,164800,447382320,3235,3235,3235,3235,0
|
|
20231213,164700,447382320,3235,3235,3235,3235,0
|
|
20231213,164600,447382320,3235,3235,3235,3235,0
|
|
20231213,164500,447382320,3235,3235,3235,3235,0
|
|
20231213,164400,447382320,3235,3235,3235,3235,0
|
|
20231213,164300,447382320,3235,3235,3235,3235,0
|
|
20231213,164200,447382320,3235,3235,3235,3235,0
|
|
20231213,164100,447382320,3235,3235,3235,3235,0
|
|
20231213,164000,447382320,3235,3235,3235,3235,0
|
|
20231213,163900,447382320,3235,3235,3235,3235,0
|
|
20231213,163800,447382320,3235,3235,3235,3235,0
|
|
20231213,163700,447382320,3235,3235,3235,3235,0
|
|
20231213,163600,447382320,3235,3235,3235,3235,0
|
|
20231213,163500,447382320,3235,3235,3235,3235,0
|
|
20231213,163400,447382320,3235,3235,3235,3235,0
|
|
20231213,163300,447382320,3235,3235,3235,3235,0
|
|
20231213,163200,447382320,3235,3235,3235,3235,0
|
|
20231213,163100,447382320,3235,3235,3235,3235,62294
|
|
20231213,163000,447382320,3235,3235,3235,3235,0
|
|
20231213,162900,447382320,3235,3235,3235,3235,0
|
|
20231213,162800,447382320,3235,3235,3235,3235,0
|
|
20231213,162700,447382320,3235,3235,3235,3235,0
|
|
20231213,162600,447382320,3235,3235,3235,3235,0
|
|
20231213,162500,447382320,3235,3235,3235,3235,0
|
|
20231213,162400,447382320,3235,3235,3235,3235,0
|
|
20231213,162300,447382320,3235,3235,3235,3235,0
|
|
20231213,162200,447382320,3235,3235,3235,3235,0
|
|
20231213,162100,447382320,3235,3235,3235,3235,0
|
|
20231213,162000,447382320,3235,3235,3235,3235,0
|
|
20231213,161900,447382320,3235,3235,3235,3235,0
|
|
20231213,161800,447382320,3235,3235,3235,3235,0
|
|
20231213,161700,447382320,3235,3235,3235,3235,0
|
|
20231213,161600,447382320,3235,3235,3235,3235,0
|
|
20231213,161500,447382320,3235,3235,3235,3235,0
|
|
20231213,161400,447382320,3235,3235,3235,3235,0
|
|
20231213,161300,447382320,3235,3235,3235,3235,0
|
|
20231213,161200,447382320,3235,3235,3235,3235,0
|
|
20231213,161100,447382320,3235,3235,3235,3235,0
|
|
20231213,161000,447382320,3235,3235,3235,3235,0
|
|
20231213,160900,447382320,3235,3235,3235,3235,0
|
|
20231213,160800,447382320,3235,3235,3235,3235,0
|
|
20231213,160700,447382320,3235,3235,3235,3235,0
|
|
20231213,160600,447382320,3235,3235,3235,3235,0
|
|
20231213,160500,447382320,3235,3235,3235,3235,0
|
|
20231213,160400,447382320,3235,3235,3235,3235,0
|
|
20231213,160300,447382320,3235,3235,3235,3235,0
|
|
20231213,160200,447382320,3235,3235,3235,3235,0
|
|
20231213,160100,447382320,3235,3235,3235,3235,62294
|
|
20231213,160000,447382320,3235,3235,3235,3235,0
|
|
20231213,155900,447382320,3235,3235,3235,3235,0
|
|
20231213,155800,447382320,3235,3235,3235,3235,0
|
|
20231213,155700,447382320,3235,3235,3235,3235,0
|
|
20231213,155600,447382320,3235,3235,3235,3235,0
|
|
20231213,155500,447382320,3235,3235,3235,3235,0
|
|
20231213,155400,447382320,3235,3235,3235,3235,0
|
|
20231213,155300,447382320,3235,3235,3235,3235,0
|
|
20231213,155200,447382320,3235,3235,3235,3235,0
|
|
20231213,155100,447382320,3235,3235,3235,3235,0
|
|
20231213,155000,447382320,3235,3235,3235,3235,0
|
|
20231213,154900,447382320,3235,3235,3235,3235,0
|
|
20231213,154800,447382320,3235,3235,3235,3235,0
|
|
20231213,154700,447382320,3235,3235,3235,3235,0
|
|
20231213,154600,447382320,3235,3235,3235,3235,0
|
|
20231213,154500,447382320,3235,3235,3235,3235,0
|
|
20231213,154400,447382320,3235,3235,3235,3235,0
|
|
20231213,154300,447382320,3235,3235,3235,3235,0
|
|
20231213,154200,447382320,3235,3235,3235,3235,0
|
|
20231213,154100,447382320,3235,3235,3235,3235,0
|
|
20231213,154000,447382320,3235,3235,3235,3235,0
|
|
20231213,153900,447382320,3235,3235,3235,3235,0
|
|
20231213,153800,447382320,3235,3235,3235,3235,0
|
|
20231213,153700,447382320,3235,3235,3235,3235,0
|
|
20231213,153600,447382320,3235,3235,3235,3235,0
|
|
20231213,153500,447382320,3235,3235,3235,3235,0
|
|
20231213,153400,447382320,3235,3235,3235,3235,0
|
|
20231213,153300,447382320,3235,3235,3235,3235,0
|
|
20231213,153200,447382320,3235,3235,3235,3235,0
|
|
20231213,153100,447382320,3235,3235,3235,3235,62294
|
|
20231213,153000,447382320,3235,3235,3235,3235,62294
|
|
20231213,152900,245861230,3220,3220,3220,3220,0
|
|
20231213,152800,245861230,3220,3220,3220,3220,0
|
|
20231213,152700,245861230,3220,3220,3220,3220,0
|
|
20231213,152600,245861230,3220,3220,3220,3220,0
|
|
20231213,152500,245861230,3220,3220,3220,3220,0
|
|
20231213,152400,245861230,3220,3220,3220,3220,0
|
|
20231213,152300,245861230,3220,3220,3220,3220,0
|
|
20231213,152200,245861230,3220,3220,3220,3220,0
|
|
20231213,152100,245861230,3220,3220,3220,3220,0
|
|
20231213,152000,245861230,3220,3220,3220,3220,0
|
|
20231213,151900,245861230,3220,3220,3220,3210,378
|
|
20231213,151800,244646070,3220,3215,3220,3215,530
|
|
20231213,151700,242939970,3210,3210,3210,3210,0
|
|
20231213,151600,242939970,3210,3210,3210,3210,1
|
|
20231213,151500,242936760,3215,3215,3215,3215,0
|
|
20231213,151400,242936760,3215,3215,3215,3215,30
|
|
20231213,151300,242840310,3220,3215,3220,3215,1447
|
|
20231213,151200,238188200,3220,3220,3220,3220,0
|
|
20231213,151100,238188200,3220,3220,3220,3215,1728
|
|
20231213,151000,232629040,3235,3230,3235,3230,82
|
|
20231213,150900,232364120,3220,3220,3220,3220,16
|
|
20231213,150800,232312600,3230,3230,3230,3230,14
|
|
20231213,150700,232267380,3220,3220,3220,3220,1000
|
|
20231213,150600,229047380,3230,3230,3230,3230,0
|
|
20231213,150500,229047380,3230,3230,3230,3230,0
|
|
20231213,150400,229047380,3230,3230,3230,3230,0
|
|
20231213,150300,229047380,3230,3225,3230,3225,8
|
|
20231213,150200,229021565,3225,3225,3225,3225,30
|
|
20231213,150100,228924815,3230,3230,3230,3230,2
|
|
20231213,150000,228918355,3220,3220,3220,3220,0
|
|
20231213,145900,228918355,3220,3220,3220,3220,115
|
|
20231213,145800,228548055,3220,3220,3220,3220,289
|
|
20231213,145700,227617475,3220,3230,3230,3220,211
|
|
20231213,145600,226937945,3220,3220,3220,3220,20
|
|
20231213,145500,226873545,3225,3225,3225,3225,35
|
|
20231213,145400,226760670,3235,3235,3235,3235,0
|
|
20231213,145300,226760670,3235,3235,3235,3235,0
|
|
20231213,145200,226760670,3235,3235,3235,3235,10
|
|
20231213,145100,226728320,3220,3220,3220,3220,121
|
|
20231213,145000,226338700,3235,3235,3235,3235,11
|
|
20231213,144900,226303115,3220,3220,3220,3220,1
|
|
20231213,144800,226299895,3230,3230,3230,3230,10
|
|
20231213,144700,226267595,3235,3235,3235,3235,2
|
|
20231213,144600,226261125,3220,3220,3220,3220,0
|
|
20231213,144500,226261125,3220,3220,3220,3220,739
|
|
20231213,144400,223881545,3220,3225,3225,3220,650
|
|
20231213,144300,221788235,3235,3235,3235,3235,0
|
|
20231213,144200,221788235,3235,3235,3235,3235,10
|
|
20231213,144100,221755885,3225,3225,3225,3225,0
|
|
20231213,144000,221755885,3225,3225,3225,3225,0
|
|
20231213,143900,221755885,3225,3225,3225,3225,38
|
|
20231213,143800,221633335,3240,3240,3240,3240,0
|
|
20231213,143700,221633335,3240,3240,3240,3240,0
|
|
20231213,143600,221633335,3240,3240,3240,3240,11
|
|
20231213,143500,221597695,3220,3220,3220,3220,0
|
|
20231213,143400,221597695,3220,3220,3220,3220,0
|
|
20231213,143300,221597695,3220,3220,3220,3220,2000
|
|
20231213,143200,215157695,3240,3240,3240,3240,77
|
|
20231213,143100,214908215,3240,3240,3240,3240,20
|
|
20231213,143000,214843415,3245,3245,3245,3245,0
|
|
20231213,142900,214843415,3245,3245,3245,3245,0
|
|
20231213,142800,214843415,3245,3245,3245,3245,0
|
|
20231213,142700,214843415,3245,3245,3245,3245,0
|
|
20231213,142600,214843415,3245,3245,3245,3245,0
|
|
20231213,142500,214843415,3245,3245,3245,3245,0
|
|
20231213,142400,214843415,3245,3245,3245,3245,0
|
|
20231213,142300,214843415,3245,3245,3245,3245,0
|
|
20231213,142200,214843415,3245,3245,3245,3245,0
|
|
20231213,142100,214843415,3245,3245,3245,3245,0
|
|
20231213,142000,214843415,3245,3245,3245,3245,0
|
|
20231213,141900,214843415,3245,3245,3245,3245,0
|
|
20231213,141800,214843415,3245,3245,3245,3245,25
|
|
20231213,141700,214762290,3245,3245,3245,3245,0
|
|
20231213,141600,214762290,3245,3245,3245,3245,0
|
|
20231213,141500,214762290,3245,3245,3245,3245,0
|
|
20231213,141400,214762290,3245,3245,3245,3245,10
|
|
20231213,141300,214729840,3240,3240,3240,3240,0
|
|
20231213,141200,214729840,3240,3240,3240,3240,3070
|
|
20231213,141100,204783040,3240,3240,3240,3240,300
|
|
20231213,141000,203811040,3250,3250,3250,3250,0
|
|
20231213,140900,203811040,3250,3240,3250,3240,311
|
|
20231213,140800,202803290,3250,3250,3250,3250,616
|
|
20231213,140700,200801290,3250,3250,3250,3250,11
|
|
20231213,140600,200765540,3245,3245,3245,3245,1
|
|
20231213,140500,200762295,3250,3250,3250,3250,0
|
|
20231213,140400,200762295,3250,3250,3250,3250,0
|
|
20231213,140300,200762295,3250,3250,3250,3250,0
|
|
20231213,140200,200762295,3250,3250,3250,3250,0
|
|
20231213,140100,200762295,3250,3250,3250,3250,0
|
|
20231213,140000,200762295,3250,3250,3250,3250,0
|
|
20231213,135900,200762295,3250,3250,3250,3250,0
|
|
20231213,135800,200762295,3250,3250,3250,3250,0
|
|
20231213,135700,200762295,3250,3250,3250,3250,0
|
|
20231213,135600,200762295,3250,3245,3250,3245,74
|
|
20231213,135500,200522115,3245,3240,3245,3240,1300
|
|
20231213,135400,196305115,3245,3245,3245,3245,0
|
|
20231213,135300,196305115,3245,3245,3245,3245,200
|
|
20231213,135200,195656115,3245,3245,3245,3245,2
|
|
20231213,135100,195649625,3245,3245,3245,3245,10
|
|
20231213,135000,195617175,3240,3240,3240,3240,0
|
|
20231213,134900,195617175,3240,3240,3240,3240,0
|
|
20231213,134800,195617175,3240,3240,3240,3240,30
|
|
20231213,134700,195519975,3240,3245,3245,3240,12
|
|
20231213,134600,195481040,3240,3240,3240,3240,0
|
|
20231213,134500,195481040,3240,3240,3240,3240,0
|
|
20231213,134400,195481040,3240,3240,3240,3240,1156
|
|
20231213,134300,191735600,3240,3240,3240,3240,4717
|
|
20231213,134200,176452520,3240,3240,3240,3220,133
|
|
20231213,134100,176023475,3240,3240,3240,3240,113
|
|
20231213,134000,175657355,3240,3240,3240,3240,0
|
|
20231213,133900,175657355,3240,3235,3240,3235,32
|
|
20231213,133800,175553690,3235,3235,3235,3235,386
|
|
20231213,133700,174304980,3235,3235,3235,3235,0
|
|
20231213,133600,174304980,3235,3235,3235,3235,0
|
|
20231213,133500,174304980,3235,3235,3235,3235,0
|
|
20231213,133400,174304980,3235,3235,3235,3235,0
|
|
20231213,133300,174304980,3235,3235,3235,3235,0
|
|
20231213,133200,174304980,3235,3235,3235,3235,10
|
|
20231213,133100,174272630,3230,3230,3230,3230,5000
|
|
20231213,133000,158122630,3230,3230,3230,3230,0
|
|
20231213,132900,158122630,3230,3230,3230,3230,0
|
|
20231213,132800,158122630,3230,3230,3230,3230,50
|
|
20231213,132700,157961130,3230,3230,3230,3230,0
|
|
20231213,132600,157961130,3230,3230,3230,3230,0
|
|
20231213,132500,157961130,3230,3225,3230,3225,21
|
|
20231213,132400,157893350,3230,3230,3230,3230,0
|
|
20231213,132300,157893350,3230,3225,3230,3225,61
|
|
20231213,132200,157696570,3225,3215,3225,3215,430
|
|
20231213,132100,156313020,3220,3220,3220,3220,280
|
|
20231213,132000,155411420,3220,3220,3220,3220,0
|
|
20231213,131900,155411420,3220,3220,3220,3220,0
|
|
20231213,131800,155411420,3220,3220,3220,3220,0
|
|
20231213,131700,155411420,3220,3220,3220,3220,265
|
|
20231213,131600,154558120,3215,3215,3215,3215,0
|
|
20231213,131500,154558120,3215,3215,3215,3215,3
|
|
20231213,131400,154548475,3225,3225,3225,3225,0
|
|
20231213,131300,154548475,3225,3225,3225,3225,0
|
|
20231213,131200,154548475,3225,3225,3225,3225,1
|
|
20231213,131100,154545250,3220,3220,3220,3220,0
|
|
20231213,131000,154545250,3220,3220,3220,3220,0
|
|
20231213,130900,154545250,3220,3220,3220,3220,0
|
|
20231213,130800,154545250,3220,3220,3220,3220,0
|
|
20231213,130700,154545250,3220,3220,3220,3220,0
|
|
20231213,130600,154545250,3220,3220,3220,3220,0
|
|
20231213,130500,154545250,3220,3220,3220,3220,0
|
|
20231213,130400,154545250,3220,3220,3220,3220,400
|
|
20231213,130300,153257250,3215,3215,3215,3215,0
|
|
20231213,130200,153257250,3215,3215,3215,3215,301
|
|
20231213,130100,152289535,3215,3215,3215,3215,199
|
|
20231213,130000,151649750,3215,3210,3215,3210,71
|
|
20231213,125900,151421640,3210,3215,3215,3210,2640
|
|
20231213,125800,142936540,3215,3215,3215,3215,0
|
|
20231213,125700,142936540,3215,3220,3220,3215,2843
|
|
20231213,125600,133787080,3230,3230,3230,3230,11
|
|
20231213,125500,133751550,3225,3225,3225,3225,0
|
|
20231213,125400,133751550,3225,3225,3225,3225,0
|
|
20231213,125300,133751550,3225,3225,3230,3225,19
|
|
20231213,125200,133690225,3230,3230,3230,3230,1
|
|
20231213,125100,133686995,3230,3225,3230,3225,362
|
|
20231213,125000,132519490,3225,3225,3225,3225,0
|
|
20231213,124900,132519490,3225,3225,3225,3225,0
|
|
20231213,124800,132519490,3225,3225,3225,3225,83
|
|
20231213,124700,132251815,3230,3230,3230,3230,11
|
|
20231213,124600,132216285,3230,3230,3230,3230,0
|
|
20231213,124500,132216285,3230,3230,3230,3230,0
|
|
20231213,124400,132216285,3230,3230,3230,3230,11
|
|
20231213,124300,132180755,3230,3230,3230,3230,0
|
|
20231213,124200,132180755,3230,3230,3230,3230,3
|
|
20231213,124100,132171065,3220,3220,3220,3220,400
|
|
20231213,124000,130883065,3220,3220,3220,3220,0
|
|
20231213,123900,130883065,3220,3220,3220,3220,0
|
|
20231213,123800,130883065,3220,3220,3220,3220,635
|
|
20231213,123700,128838365,3230,3230,3230,3230,0
|
|
20231213,123600,128838365,3230,3230,3230,3230,0
|
|
20231213,123500,128838365,3230,3230,3230,3230,0
|
|
20231213,123400,128838365,3230,3230,3230,3230,0
|
|
20231213,123300,128838365,3230,3230,3230,3230,0
|
|
20231213,123200,128838365,3230,3230,3230,3230,0
|
|
20231213,123100,128838365,3230,3230,3230,3230,0
|
|
20231213,123000,128838365,3230,3230,3230,3230,0
|
|
20231213,122900,128838365,3230,3230,3230,3230,1
|
|
20231213,122800,128835135,3220,3220,3220,3220,5
|
|
20231213,122700,128819035,3225,3225,3225,3225,0
|
|
20231213,122600,128819035,3225,3225,3225,3225,100
|
|
20231213,122500,128496535,3225,3225,3225,3225,50
|
|
20231213,122400,128335285,3220,3220,3220,3220,410
|
|
20231213,122300,127015085,3230,3230,3230,3230,15
|
|
20231213,122200,126966635,3230,3230,3230,3230,0
|
|
20231213,122100,126966635,3230,3230,3230,3230,0
|
|
20231213,122000,126966635,3230,3230,3230,3230,0
|
|
20231213,121900,126966635,3230,3230,3230,3230,0
|
|
20231213,121800,126966635,3230,3230,3230,3230,1
|
|
20231213,121700,126963405,3220,3220,3220,3220,0
|
|
20231213,121600,126963405,3220,3220,3220,3220,0
|
|
20231213,121500,126963405,3220,3220,3220,3220,50
|
|
20231213,121400,126802405,3235,3235,3235,3235,0
|
|
20231213,121300,126802405,3235,3235,3235,3235,0
|
|
20231213,121200,126802405,3235,3235,3235,3235,0
|
|
20231213,121100,126802405,3235,3235,3235,3235,0
|
|
20231213,121000,126802405,3235,3235,3235,3235,0
|
|
20231213,120900,126802405,3235,3235,3235,3235,0
|
|
20231213,120800,126802405,3235,3235,3235,3235,0
|
|
20231213,120700,126802405,3235,3235,3235,3235,0
|
|
20231213,120600,126802405,3235,3235,3235,3235,0
|
|
20231213,120500,126802405,3235,3235,3235,3235,1
|
|
20231213,120400,126799170,3220,3220,3220,3220,11
|
|
20231213,120300,126763750,3235,3235,3235,3235,0
|
|
20231213,120200,126763750,3235,3235,3235,3235,0
|
|
20231213,120100,126763750,3235,3235,3235,3235,87
|
|
20231213,120000,126482305,3235,3235,3235,3235,2
|
|
20231213,115900,126475835,3235,3235,3235,3235,0
|
|
20231213,115800,126475835,3235,3235,3235,3235,0
|
|
20231213,115700,126475835,3235,3235,3235,3235,0
|
|
20231213,115600,126475835,3235,3235,3235,3235,0
|
|
20231213,115500,126475835,3235,3235,3235,3235,0
|
|
20231213,115400,126475835,3235,3235,3235,3235,0
|
|
20231213,115300,126475835,3235,3235,3235,3235,0
|
|
20231213,115200,126475835,3235,3235,3235,3235,0
|
|
20231213,115100,126475835,3235,3235,3235,3235,3
|
|
20231213,115000,126466130,3235,3235,3235,3235,0
|
|
20231213,114900,126466130,3235,3235,3235,3235,0
|
|
20231213,114800,126466130,3235,3235,3235,3235,10
|
|
20231213,114700,126433780,3225,3235,3235,3225,34
|
|
20231213,114600,126324020,3230,3230,3230,3230,0
|
|
20231213,114500,126324020,3230,3230,3230,3230,0
|
|
20231213,114400,126324020,3230,3225,3230,3225,300
|
|
20231213,114300,125355090,3225,3225,3225,3225,0
|
|
20231213,114200,125355090,3225,3225,3225,3225,0
|
|
20231213,114100,125355090,3225,3225,3225,3225,0
|
|
20231213,114000,125355090,3225,3225,3225,3225,0
|
|
20231213,113900,125355090,3225,3225,3225,3225,0
|
|
20231213,113800,125355090,3225,3225,3225,3225,0
|
|
20231213,113700,125355090,3225,3225,3225,3225,0
|
|
20231213,113600,125355090,3225,3225,3225,3225,0
|
|
20231213,113500,125355090,3225,3225,3225,3225,0
|
|
20231213,113400,125355090,3225,3220,3225,3220,12
|
|
20231213,113300,125316440,3230,3230,3230,3230,0
|
|
20231213,113200,125316440,3230,3230,3230,3230,0
|
|
20231213,113100,125316440,3230,3230,3230,3230,0
|
|
20231213,113000,125316440,3230,3230,3230,3230,10
|
|
20231213,112900,125284140,3220,3220,3220,3220,0
|
|
20231213,112800,125284140,3220,3220,3220,3220,0
|
|
20231213,112700,125284140,3220,3220,3220,3220,0
|
|
20231213,112600,125284140,3220,3220,3220,3220,210
|
|
20231213,112500,124607940,3240,3240,3240,3240,0
|
|
20231213,112400,124607940,3240,3240,3240,3240,0
|
|
20231213,112300,124607940,3240,3240,3240,3240,0
|
|
20231213,112200,124607940,3240,3240,3240,3240,0
|
|
20231213,112100,124607940,3240,3240,3240,3240,0
|
|
20231213,112000,124607940,3240,3220,3240,3220,4331
|
|
20231213,111900,110661140,3225,3225,3225,3225,1
|
|
20231213,111800,110657915,3220,3225,3225,3220,59
|
|
20231213,111700,110467860,3235,3225,3235,3225,26
|
|
20231213,111600,110383900,3225,3225,3225,3225,605
|
|
20231213,111500,108432775,3235,3235,3235,3235,0
|
|
20231213,111400,108432775,3235,3235,3235,3235,0
|
|
20231213,111300,108432775,3235,3235,3235,3235,0
|
|
20231213,111200,108432775,3235,3235,3235,3235,10
|
|
20231213,111100,108400425,3230,3230,3230,3230,0
|
|
20231213,111000,108400425,3230,3230,3230,3230,0
|
|
20231213,110900,108400425,3230,3235,3235,3230,25
|
|
20231213,110800,108319670,3230,3235,3235,3230,8
|
|
20231213,110700,108293825,3235,3225,3235,3225,12
|
|
20231213,110600,108255015,3235,3235,3235,3235,0
|
|
20231213,110500,108255015,3235,3235,3235,3235,10
|
|
20231213,110400,108222665,3230,3230,3230,3230,92
|
|
20231213,110300,107925505,3235,3235,3235,3235,0
|
|
20231213,110200,107925505,3235,3235,3235,3235,1
|
|
20231213,110100,107922270,3235,3235,3235,3235,0
|
|
20231213,110000,107922270,3235,3235,3235,3235,1
|
|
20231213,105900,107919035,3235,3235,3235,3235,0
|
|
20231213,105800,107919035,3235,3235,3235,3235,0
|
|
20231213,105700,107919035,3235,3235,3235,3235,0
|
|
20231213,105600,107919035,3235,3235,3235,3235,0
|
|
20231213,105500,107919035,3235,3235,3235,3235,0
|
|
20231213,105400,107919035,3235,3235,3235,3235,30
|
|
20231213,105300,107821985,3235,3235,3235,3235,0
|
|
20231213,105200,107821985,3235,3235,3235,3235,0
|
|
20231213,105100,107821985,3235,3235,3235,3235,0
|
|
20231213,105000,107821985,3235,3235,3235,3235,0
|
|
20231213,104900,107821985,3235,3235,3235,3235,11
|
|
20231213,104800,107786400,3225,3225,3225,3225,0
|
|
20231213,104700,107786400,3225,3225,3225,3225,249
|
|
20231213,104600,106983375,3225,3225,3225,3225,0
|
|
20231213,104500,106983375,3225,3225,3225,3225,0
|
|
20231213,104400,106983375,3225,3220,3225,3220,243
|
|
20231213,104300,106199850,3225,3225,3225,3225,11
|
|
20231213,104200,106164375,3225,3225,3225,3225,116
|
|
20231213,104100,105790275,3235,3235,3235,3235,0
|
|
20231213,104000,105790275,3235,3235,3235,3235,0
|
|
20231213,103900,105790275,3235,3235,3235,3235,0
|
|
20231213,103800,105790275,3235,3235,3235,3235,10
|
|
20231213,103700,105757925,3235,3235,3235,3235,0
|
|
20231213,103600,105757925,3235,3235,3235,3235,10
|
|
20231213,103500,105725575,3225,3225,3225,3225,3
|
|
20231213,103400,105715900,3240,3240,3240,3240,0
|
|
20231213,103300,105715900,3240,3225,3240,3225,2
|
|
20231213,103200,105709435,3225,3225,3225,3225,0
|
|
20231213,103100,105709435,3225,3225,3225,3225,1000
|
|
20231213,103000,102484435,3240,3240,3240,3240,11
|
|
20231213,102900,102448795,3230,3230,3230,3230,0
|
|
20231213,102800,102448795,3230,3230,3230,3230,0
|
|
20231213,102700,102448795,3230,3230,3230,3230,100
|
|
20231213,102600,102125795,3240,3240,3240,3240,110
|
|
20231213,102500,101769395,3225,3225,3225,3225,537
|
|
20231213,102400,100037570,3245,3245,3245,3245,0
|
|
20231213,102300,100037570,3245,3245,3245,3245,0
|
|
20231213,102200,100037570,3245,3245,3245,3245,11
|
|
20231213,102100,100001875,3225,3225,3225,3225,200
|
|
20231213,102000,99356875,3230,3230,3230,3230,0
|
|
20231213,101900,99356875,3230,3230,3230,3230,300
|
|
20231213,101800,98387875,3230,3230,3230,3230,6
|
|
20231213,101700,98368495,3240,3240,3240,3240,1
|
|
20231213,101600,98365255,3245,3245,3245,3245,0
|
|
20231213,101500,98365255,3245,3245,3245,3245,0
|
|
20231213,101400,98365255,3245,3245,3245,3245,0
|
|
20231213,101300,98365255,3245,3245,3245,3245,0
|
|
20231213,101200,98365255,3245,3245,3245,3245,0
|
|
20231213,101100,98365255,3245,3245,3245,3245,0
|
|
20231213,101000,98365255,3245,3245,3245,3245,1000
|
|
20231213,100900,95120255,3245,3245,3245,3245,0
|
|
20231213,100800,95120255,3245,3245,3245,3245,0
|
|
20231213,100700,95120255,3245,3245,3245,3245,0
|
|
20231213,100600,95120255,3245,3245,3245,3245,0
|
|
20231213,100500,95120255,3245,3230,3245,3230,462
|
|
20231213,100400,93627830,3245,3245,3245,3245,1
|
|
20231213,100300,93624585,3245,3245,3245,3245,0
|
|
20231213,100200,93624585,3245,3245,3245,3245,0
|
|
20231213,100100,93624585,3245,3245,3245,3245,10
|
|
20231213,100000,93592135,3230,3230,3230,3230,271
|
|
20231213,095900,92716805,3230,3245,3245,3230,12
|
|
20231213,095800,92677880,3240,3240,3240,3240,0
|
|
20231213,095700,92677880,3240,3240,3240,3240,1
|
|
20231213,095600,92674640,3245,3245,3245,3245,0
|
|
20231213,095500,92674640,3245,3245,3245,3245,0
|
|
20231213,095400,92674640,3245,3245,3245,3245,0
|
|
20231213,095300,92674640,3245,3245,3245,3245,0
|
|
20231213,095200,92674640,3245,3245,3245,3245,0
|
|
20231213,095100,92674640,3245,3245,3245,3245,11
|
|
20231213,095000,92638945,3230,3230,3230,3230,1
|
|
20231213,094900,92635715,3230,3230,3230,3230,1001
|
|
20231213,094800,89402485,3245,3245,3245,3245,0
|
|
20231213,094700,89402485,3245,3245,3245,3245,0
|
|
20231213,094600,89402485,3245,3245,3245,3245,0
|
|
20231213,094500,89402485,3245,3245,3245,3245,78
|
|
20231213,094400,89149375,3245,3245,3245,3245,0
|
|
20231213,094300,89149375,3245,3245,3245,3245,1
|
|
20231213,094200,89146130,3220,3220,3220,3220,0
|
|
20231213,094100,89146130,3220,3230,3230,3220,3448
|
|
20231213,094000,78027110,3255,3255,3255,3255,0
|
|
20231213,093900,78027110,3255,3255,3255,3255,0
|
|
20231213,093800,78027110,3255,3255,3255,3255,5
|
|
20231213,093700,78010835,3255,3255,3255,3255,0
|
|
20231213,093600,78010835,3255,3250,3255,3250,1016
|
|
20231213,093500,74708805,3250,3250,3250,3250,10
|
|
20231213,093400,74676305,3230,3230,3230,3230,0
|
|
20231213,093300,74676305,3230,3230,3230,3230,0
|
|
20231213,093200,74676305,3230,3230,3230,3230,0
|
|
20231213,093100,74676305,3230,3230,3230,3230,7
|
|
20231213,093000,74653695,3230,3230,3230,3230,0
|
|
20231213,092900,74653695,3230,3230,3230,3230,2
|
|
20231213,092800,74647235,3250,3230,3250,3225,1237
|
|
20231213,092700,70651920,3230,3230,3230,3230,0
|
|
20231213,092600,70651920,3230,3230,3230,3230,1000
|
|
20231213,092500,67421920,3230,3240,3240,3230,4000
|
|
20231213,092400,54485205,3240,3240,3240,3240,0
|
|
20231213,092300,54485205,3240,3240,3240,3240,0
|
|
20231213,092200,54485205,3240,3240,3240,3240,661
|
|
20231213,092100,52343565,3260,3245,3260,3245,410
|
|
20231213,092000,51012965,3245,3245,3245,3245,350
|
|
20231213,091900,49877215,3245,3245,3245,3245,0
|
|
20231213,091800,49877215,3245,3245,3245,3245,0
|
|
20231213,091700,49877215,3245,3245,3245,3245,1
|
|
20231213,091600,49873970,3240,3240,3240,3240,20
|
|
20231213,091500,49809170,3260,3240,3260,3240,840
|
|
20231213,091400,47075890,3245,3245,3245,3245,10
|
|
20231213,091300,47043440,3245,3245,3245,3240,984
|
|
20231213,091200,43851020,3245,3245,3245,3245,701
|
|
20231213,091100,41576275,3245,3265,3265,3245,343
|
|
20231213,091000,40463020,3245,3245,3245,3245,4
|
|
20231213,090900,40450040,3245,3245,3245,3245,0
|
|
20231213,090800,40450040,3245,3245,3245,3245,150
|
|
20231213,090700,39963290,3265,3265,3265,3265,0
|
|
20231213,090600,39963290,3265,3265,3265,3265,3
|
|
20231213,090500,39953495,3265,3250,3265,3250,32
|
|
20231213,090400,39849465,3265,3260,3275,3250,457
|
|
20231213,090300,38360065,3295,3265,3295,3265,3999
|
|
20231213,090200,25235760,3265,3240,3265,3240,231
|
|
20231213,090100,24486945,3240,3270,3270,3240,166
|
|
20231213,090000,23948745,3270,3280,3280,3240,7331
|