634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,193100,288005455,3185,3185,3185,3185,1941
|
|
20231219,193000,288005455,3185,3185,3185,3185,0
|
|
20231219,192900,288005455,3185,3185,3185,3185,0
|
|
20231219,192800,288005455,3185,3185,3185,3185,0
|
|
20231219,192700,288005455,3185,3185,3185,3185,0
|
|
20231219,192600,288005455,3185,3185,3185,3185,0
|
|
20231219,192500,288005455,3185,3185,3185,3185,0
|
|
20231219,192400,288005455,3185,3185,3185,3185,0
|
|
20231219,192300,288005455,3185,3185,3185,3185,0
|
|
20231219,192200,288005455,3185,3185,3185,3185,0
|
|
20231219,192100,288005455,3185,3185,3185,3185,0
|
|
20231219,192000,288005455,3185,3185,3185,3185,0
|
|
20231219,191900,288005455,3185,3185,3185,3185,0
|
|
20231219,191800,288005455,3185,3185,3185,3185,0
|
|
20231219,191700,288005455,3185,3185,3185,3185,0
|
|
20231219,191600,288005455,3185,3185,3185,3185,0
|
|
20231219,191500,288005455,3185,3185,3185,3185,0
|
|
20231219,191400,288005455,3185,3185,3185,3185,0
|
|
20231219,191300,288005455,3185,3185,3185,3185,0
|
|
20231219,191200,288005455,3185,3185,3185,3185,0
|
|
20231219,191100,288005455,3185,3185,3185,3185,0
|
|
20231219,191000,288005455,3185,3185,3185,3185,0
|
|
20231219,190900,288005455,3185,3185,3185,3185,0
|
|
20231219,190800,288005455,3185,3185,3185,3185,0
|
|
20231219,190700,288005455,3185,3185,3185,3185,0
|
|
20231219,190600,288005455,3185,3185,3185,3185,0
|
|
20231219,190500,288005455,3185,3185,3185,3185,0
|
|
20231219,190400,288005455,3185,3185,3185,3185,0
|
|
20231219,190300,288005455,3185,3185,3185,3185,0
|
|
20231219,190200,288005455,3185,3185,3185,3185,0
|
|
20231219,190100,288005455,3185,3185,3185,3185,1941
|
|
20231219,190000,288005455,3185,3185,3185,3185,0
|
|
20231219,185900,288005455,3185,3185,3185,3185,0
|
|
20231219,185800,288005455,3185,3185,3185,3185,0
|
|
20231219,185700,288005455,3185,3185,3185,3185,0
|
|
20231219,185600,288005455,3185,3185,3185,3185,0
|
|
20231219,185500,288005455,3185,3185,3185,3185,0
|
|
20231219,185400,288005455,3185,3185,3185,3185,0
|
|
20231219,185300,288005455,3185,3185,3185,3185,0
|
|
20231219,185200,288005455,3185,3185,3185,3185,0
|
|
20231219,185100,288005455,3185,3185,3185,3185,0
|
|
20231219,185000,288005455,3185,3185,3185,3185,0
|
|
20231219,184900,288005455,3185,3185,3185,3185,0
|
|
20231219,184800,288005455,3185,3185,3185,3185,0
|
|
20231219,184700,288005455,3185,3185,3185,3185,0
|
|
20231219,184600,288005455,3185,3185,3185,3185,0
|
|
20231219,184500,288005455,3185,3185,3185,3185,0
|
|
20231219,184400,288005455,3185,3185,3185,3185,0
|
|
20231219,184300,288005455,3185,3185,3185,3185,0
|
|
20231219,184200,288005455,3185,3185,3185,3185,0
|
|
20231219,184100,288005455,3185,3185,3185,3185,0
|
|
20231219,184000,288005455,3185,3185,3185,3185,0
|
|
20231219,183900,288005455,3185,3185,3185,3185,0
|
|
20231219,183800,288005455,3185,3185,3185,3185,0
|
|
20231219,183700,288005455,3185,3185,3185,3185,0
|
|
20231219,183600,288005455,3185,3185,3185,3185,0
|
|
20231219,183500,288005455,3185,3185,3185,3185,0
|
|
20231219,183400,288005455,3185,3185,3185,3185,0
|
|
20231219,183300,288005455,3185,3185,3185,3185,0
|
|
20231219,183200,288005455,3185,3185,3185,3185,0
|
|
20231219,183100,288005455,3185,3185,3185,3185,1941
|
|
20231219,183000,288005455,3185,3185,3185,3185,0
|
|
20231219,182900,288005455,3185,3185,3185,3185,0
|
|
20231219,182800,288005455,3185,3185,3185,3185,0
|
|
20231219,182700,288005455,3185,3185,3185,3185,0
|
|
20231219,182600,288005455,3185,3185,3185,3185,0
|
|
20231219,182500,288005455,3185,3185,3185,3185,0
|
|
20231219,182400,288005455,3185,3185,3185,3185,0
|
|
20231219,182300,288005455,3185,3185,3185,3185,0
|
|
20231219,182200,288005455,3185,3185,3185,3185,0
|
|
20231219,182100,288005455,3185,3185,3185,3185,0
|
|
20231219,182000,288005455,3185,3185,3185,3185,0
|
|
20231219,181900,288005455,3185,3185,3185,3185,0
|
|
20231219,181800,288005455,3185,3185,3185,3185,0
|
|
20231219,181700,288005455,3185,3185,3185,3185,0
|
|
20231219,181600,288005455,3185,3185,3185,3185,0
|
|
20231219,181500,288005455,3185,3185,3185,3185,0
|
|
20231219,181400,288005455,3185,3185,3185,3185,0
|
|
20231219,181300,288005455,3185,3185,3185,3185,0
|
|
20231219,181200,288005455,3185,3185,3185,3185,0
|
|
20231219,181100,288005455,3185,3185,3185,3185,0
|
|
20231219,181000,288005455,3185,3185,3185,3185,0
|
|
20231219,180900,288005455,3185,3185,3185,3185,0
|
|
20231219,180800,288005455,3185,3185,3185,3185,0
|
|
20231219,180700,288005455,3185,3185,3185,3185,0
|
|
20231219,180600,288005455,3185,3185,3185,3185,0
|
|
20231219,180500,288005455,3185,3185,3185,3185,0
|
|
20231219,180400,288005455,3185,3185,3185,3185,0
|
|
20231219,180300,288005455,3185,3185,3185,3185,0
|
|
20231219,180200,288005455,3185,3185,3185,3185,0
|
|
20231219,180100,288005455,3185,3185,3185,3185,1941
|
|
20231219,180000,288005455,3185,3185,3185,3185,0
|
|
20231219,175900,288005455,3185,3185,3185,3185,0
|
|
20231219,175800,288005455,3185,3185,3185,3185,0
|
|
20231219,175700,288005455,3185,3185,3185,3185,0
|
|
20231219,175600,288005455,3185,3185,3185,3185,0
|
|
20231219,175500,288005455,3185,3185,3185,3185,0
|
|
20231219,175400,288005455,3185,3185,3185,3185,0
|
|
20231219,175300,288005455,3185,3185,3185,3185,0
|
|
20231219,175200,288005455,3185,3185,3185,3185,0
|
|
20231219,175100,288005455,3185,3185,3185,3185,0
|
|
20231219,175000,288005455,3185,3185,3185,3185,0
|
|
20231219,174900,288005455,3185,3185,3185,3185,0
|
|
20231219,174800,288005455,3185,3185,3185,3185,0
|
|
20231219,174700,288005455,3185,3185,3185,3185,0
|
|
20231219,174600,288005455,3185,3185,3185,3185,0
|
|
20231219,174500,288005455,3185,3185,3185,3185,0
|
|
20231219,174400,288005455,3185,3185,3185,3185,0
|
|
20231219,174300,288005455,3185,3185,3185,3185,0
|
|
20231219,174200,288005455,3185,3185,3185,3185,0
|
|
20231219,174100,288005455,3185,3185,3185,3185,0
|
|
20231219,174000,288005455,3185,3185,3185,3185,0
|
|
20231219,173900,288005455,3185,3185,3185,3185,0
|
|
20231219,173800,288005455,3185,3185,3185,3185,0
|
|
20231219,173700,288005455,3185,3185,3185,3185,0
|
|
20231219,173600,288005455,3185,3185,3185,3185,0
|
|
20231219,173500,288005455,3185,3185,3185,3185,0
|
|
20231219,173400,288005455,3185,3185,3185,3185,0
|
|
20231219,173300,288005455,3185,3185,3185,3185,0
|
|
20231219,173200,288005455,3185,3185,3185,3185,0
|
|
20231219,173100,288005455,3185,3185,3185,3185,1941
|
|
20231219,173000,288005455,3185,3185,3185,3185,0
|
|
20231219,172900,288005455,3185,3185,3185,3185,0
|
|
20231219,172800,288005455,3185,3185,3185,3185,0
|
|
20231219,172700,288005455,3185,3185,3185,3185,0
|
|
20231219,172600,288005455,3185,3185,3185,3185,0
|
|
20231219,172500,288005455,3185,3185,3185,3185,0
|
|
20231219,172400,288005455,3185,3185,3185,3185,0
|
|
20231219,172300,288005455,3185,3185,3185,3185,0
|
|
20231219,172200,288005455,3185,3185,3185,3185,0
|
|
20231219,172100,288005455,3185,3185,3185,3185,0
|
|
20231219,172000,288005455,3185,3185,3185,3185,0
|
|
20231219,171900,288005455,3185,3185,3185,3185,0
|
|
20231219,171800,288005455,3185,3185,3185,3185,0
|
|
20231219,171700,288005455,3185,3185,3185,3185,0
|
|
20231219,171600,288005455,3185,3185,3185,3185,0
|
|
20231219,171500,288005455,3185,3185,3185,3185,0
|
|
20231219,171400,288005455,3185,3185,3185,3185,0
|
|
20231219,171300,288005455,3185,3185,3185,3185,0
|
|
20231219,171200,288005455,3185,3185,3185,3185,0
|
|
20231219,171100,288005455,3185,3185,3185,3185,0
|
|
20231219,171000,288005455,3185,3185,3185,3185,0
|
|
20231219,170900,288005455,3185,3185,3185,3185,0
|
|
20231219,170800,288005455,3185,3185,3185,3185,0
|
|
20231219,170700,288005455,3185,3185,3185,3185,0
|
|
20231219,170600,288005455,3185,3185,3185,3185,0
|
|
20231219,170500,288005455,3185,3185,3185,3185,0
|
|
20231219,170400,288005455,3185,3185,3185,3185,0
|
|
20231219,170300,288005455,3185,3185,3185,3185,0
|
|
20231219,170200,288005455,3185,3185,3185,3185,0
|
|
20231219,170100,288005455,3185,3185,3185,3185,1941
|
|
20231219,170000,288005455,3185,3185,3185,3185,0
|
|
20231219,165900,288005455,3185,3185,3185,3185,0
|
|
20231219,165800,288005455,3185,3185,3185,3185,0
|
|
20231219,165700,288005455,3185,3185,3185,3185,0
|
|
20231219,165600,288005455,3185,3185,3185,3185,0
|
|
20231219,165500,288005455,3185,3185,3185,3185,0
|
|
20231219,165400,288005455,3185,3185,3185,3185,0
|
|
20231219,165300,288005455,3185,3185,3185,3185,0
|
|
20231219,165200,288005455,3185,3185,3185,3185,0
|
|
20231219,165100,288005455,3185,3185,3185,3185,0
|
|
20231219,165000,288005455,3185,3185,3185,3185,0
|
|
20231219,164900,288005455,3185,3185,3185,3185,0
|
|
20231219,164800,288005455,3185,3185,3185,3185,0
|
|
20231219,164700,288005455,3185,3185,3185,3185,0
|
|
20231219,164600,288005455,3185,3185,3185,3185,0
|
|
20231219,164500,288005455,3185,3185,3185,3185,0
|
|
20231219,164400,288005455,3185,3185,3185,3185,0
|
|
20231219,164300,288005455,3185,3185,3185,3185,0
|
|
20231219,164200,288005455,3185,3185,3185,3185,0
|
|
20231219,164100,288005455,3185,3185,3185,3185,0
|
|
20231219,164000,288005455,3185,3185,3185,3185,0
|
|
20231219,163900,288005455,3185,3185,3185,3185,0
|
|
20231219,163800,288005455,3185,3185,3185,3185,0
|
|
20231219,163700,288005455,3185,3185,3185,3185,0
|
|
20231219,163600,288005455,3185,3185,3185,3185,0
|
|
20231219,163500,288005455,3185,3185,3185,3185,0
|
|
20231219,163400,288005455,3185,3185,3185,3185,0
|
|
20231219,163300,288005455,3185,3185,3185,3185,0
|
|
20231219,163200,288005455,3185,3185,3185,3185,0
|
|
20231219,163100,288005455,3185,3185,3185,3185,1941
|
|
20231219,163000,288005455,3185,3185,3185,3185,0
|
|
20231219,162900,288005455,3185,3185,3185,3185,0
|
|
20231219,162800,288005455,3185,3185,3185,3185,0
|
|
20231219,162700,288005455,3185,3185,3185,3185,0
|
|
20231219,162600,288005455,3185,3185,3185,3185,0
|
|
20231219,162500,288005455,3185,3185,3185,3185,0
|
|
20231219,162400,288005455,3185,3185,3185,3185,0
|
|
20231219,162300,288005455,3185,3185,3185,3185,0
|
|
20231219,162200,288005455,3185,3185,3185,3185,0
|
|
20231219,162100,288005455,3185,3185,3185,3185,0
|
|
20231219,162000,288005455,3185,3185,3185,3185,0
|
|
20231219,161900,288005455,3185,3185,3185,3185,0
|
|
20231219,161800,288005455,3185,3185,3185,3185,0
|
|
20231219,161700,288005455,3185,3185,3185,3185,0
|
|
20231219,161600,288005455,3185,3185,3185,3185,0
|
|
20231219,161500,288005455,3185,3185,3185,3185,0
|
|
20231219,161400,288005455,3185,3185,3185,3185,0
|
|
20231219,161300,288005455,3185,3185,3185,3185,0
|
|
20231219,161200,288005455,3185,3185,3185,3185,0
|
|
20231219,161100,288005455,3185,3185,3185,3185,0
|
|
20231219,161000,288005455,3185,3185,3185,3185,0
|
|
20231219,160900,288005455,3185,3185,3185,3185,0
|
|
20231219,160800,288005455,3185,3185,3185,3185,0
|
|
20231219,160700,288005455,3185,3185,3185,3185,0
|
|
20231219,160600,288005455,3185,3185,3185,3185,0
|
|
20231219,160500,288005455,3185,3185,3185,3185,0
|
|
20231219,160400,288005455,3185,3185,3185,3185,0
|
|
20231219,160300,288005455,3185,3185,3185,3185,0
|
|
20231219,160200,288005455,3185,3185,3185,3185,0
|
|
20231219,160100,288005455,3185,3185,3185,3185,1941
|
|
20231219,160000,288005455,3185,3185,3185,3185,0
|
|
20231219,155900,288005455,3185,3185,3185,3185,0
|
|
20231219,155800,288005455,3185,3185,3185,3185,0
|
|
20231219,155700,288005455,3185,3185,3185,3185,0
|
|
20231219,155600,288005455,3185,3185,3185,3185,0
|
|
20231219,155500,288005455,3185,3185,3185,3185,0
|
|
20231219,155400,288005455,3185,3185,3185,3185,0
|
|
20231219,155300,288005455,3185,3185,3185,3185,0
|
|
20231219,155200,288005455,3185,3185,3185,3185,0
|
|
20231219,155100,288005455,3185,3185,3185,3185,0
|
|
20231219,155000,288005455,3185,3185,3185,3185,0
|
|
20231219,154900,288005455,3185,3185,3185,3185,0
|
|
20231219,154800,288005455,3185,3185,3185,3185,0
|
|
20231219,154700,288005455,3185,3185,3185,3185,0
|
|
20231219,154600,288005455,3185,3185,3185,3185,0
|
|
20231219,154500,288005455,3185,3185,3185,3185,0
|
|
20231219,154400,288005455,3185,3185,3185,3185,0
|
|
20231219,154300,288005455,3185,3185,3185,3185,0
|
|
20231219,154200,288005455,3185,3185,3185,3185,0
|
|
20231219,154100,288005455,3185,3185,3185,3185,0
|
|
20231219,154000,288005455,3185,3185,3185,3185,0
|
|
20231219,153900,288005455,3185,3185,3185,3185,0
|
|
20231219,153800,288005455,3185,3185,3185,3185,0
|
|
20231219,153700,288005455,3185,3185,3185,3185,0
|
|
20231219,153600,288005455,3185,3185,3185,3185,0
|
|
20231219,153500,288005455,3185,3185,3185,3185,0
|
|
20231219,153400,288005455,3185,3185,3185,3185,0
|
|
20231219,153300,288005455,3185,3185,3185,3185,0
|
|
20231219,153200,288005455,3185,3185,3185,3185,0
|
|
20231219,153100,288005455,3185,3185,3185,3185,1941
|
|
20231219,153000,288005455,3185,3185,3185,3185,1941
|
|
20231219,152900,281823370,3235,3235,3235,3235,0
|
|
20231219,152800,281823370,3235,3235,3235,3235,0
|
|
20231219,152700,281823370,3235,3235,3235,3235,0
|
|
20231219,152600,281823370,3235,3235,3235,3235,0
|
|
20231219,152500,281823370,3235,3235,3235,3235,0
|
|
20231219,152400,281823370,3235,3235,3235,3235,0
|
|
20231219,152300,281823370,3235,3235,3235,3235,0
|
|
20231219,152200,281823370,3235,3235,3235,3235,0
|
|
20231219,152100,281823370,3235,3235,3235,3235,0
|
|
20231219,152000,281823370,3235,3235,3235,3235,0
|
|
20231219,151900,281823370,3235,3185,3235,3185,16984
|
|
20231219,151800,227220455,3195,3195,3195,3195,0
|
|
20231219,151700,227220455,3195,3195,3195,3195,0
|
|
20231219,151600,227220455,3195,3195,3195,3195,6
|
|
20231219,151500,227201285,3190,3190,3190,3185,1051
|
|
20231219,151400,223849095,3190,3190,3190,3190,0
|
|
20231219,151300,223849095,3190,3190,3190,3190,64
|
|
20231219,151200,223644935,3200,3200,3200,3200,0
|
|
20231219,151100,223644935,3200,3200,3200,3200,0
|
|
20231219,151000,223644935,3200,3200,3200,3200,1
|
|
20231219,150900,223641735,3200,3200,3200,3200,7
|
|
20231219,150800,223619335,3200,3200,3200,3200,12
|
|
20231219,150700,223580935,3190,3190,3190,3190,0
|
|
20231219,150600,223580935,3190,3190,3190,3190,0
|
|
20231219,150500,223580935,3190,3190,3190,3190,100
|
|
20231219,150400,223261935,3200,3200,3200,3200,0
|
|
20231219,150300,223261935,3200,3200,3200,3200,0
|
|
20231219,150200,223261935,3200,3200,3200,3200,0
|
|
20231219,150100,223261935,3200,3200,3200,3200,0
|
|
20231219,150000,223261935,3200,3200,3200,3200,0
|
|
20231219,145900,223261935,3200,3200,3200,3200,1
|
|
20231219,145800,223258735,3200,3200,3200,3200,0
|
|
20231219,145700,223258735,3200,3200,3200,3200,0
|
|
20231219,145600,223258735,3200,3200,3200,3200,0
|
|
20231219,145500,223258735,3200,3200,3200,3200,0
|
|
20231219,145400,223258735,3200,3200,3200,3200,0
|
|
20231219,145300,223258735,3200,3200,3200,3200,5
|
|
20231219,145200,223242735,3200,3200,3200,3200,0
|
|
20231219,145100,223242735,3200,3200,3200,3200,312
|
|
20231219,145000,222244335,3185,3190,3190,3185,2028
|
|
20231219,144900,215782865,3190,3190,3190,3190,0
|
|
20231219,144800,215782865,3190,3190,3190,3190,1
|
|
20231219,144700,215779675,3205,3205,3205,3205,0
|
|
20231219,144600,215779675,3205,3205,3205,3205,0
|
|
20231219,144500,215779675,3205,3205,3205,3205,0
|
|
20231219,144400,215779675,3205,3205,3205,3205,0
|
|
20231219,144300,215779675,3205,3205,3205,3205,12
|
|
20231219,144200,215741215,3190,3190,3190,3190,0
|
|
20231219,144100,215741215,3190,3190,3190,3190,31
|
|
20231219,144000,215642325,3205,3205,3205,3205,0
|
|
20231219,143900,215642325,3205,3205,3205,3205,10
|
|
20231219,143800,215610275,3190,3190,3190,3190,1
|
|
20231219,143700,215607085,3190,3190,3190,3190,5
|
|
20231219,143600,215591135,3205,3205,3205,3205,0
|
|
20231219,143500,215591135,3205,3205,3205,3205,1
|
|
20231219,143400,215587930,3190,3190,3190,3190,38
|
|
20231219,143300,215466710,3205,3205,3205,3205,0
|
|
20231219,143200,215466710,3205,3205,3205,3205,0
|
|
20231219,143100,215466710,3205,3205,3205,3205,0
|
|
20231219,143000,215466710,3205,3205,3205,3205,0
|
|
20231219,142900,215466710,3205,3205,3205,3205,0
|
|
20231219,142800,215466710,3205,3205,3205,3205,1
|
|
20231219,142700,215463505,3205,3205,3205,3205,0
|
|
20231219,142600,215463505,3205,3205,3205,3205,12
|
|
20231219,142500,215425045,3190,3190,3190,3190,156
|
|
20231219,142400,214927405,3205,3205,3205,3205,0
|
|
20231219,142300,214927405,3205,3205,3205,3205,0
|
|
20231219,142200,214927405,3205,3205,3205,3205,0
|
|
20231219,142100,214927405,3205,3205,3205,3205,50
|
|
20231219,142000,214767155,3205,3205,3205,3205,10
|
|
20231219,141900,214735105,3205,3205,3205,3205,11
|
|
20231219,141800,214699850,3200,3200,3200,3200,292
|
|
20231219,141700,213765450,3200,3200,3200,3200,0
|
|
20231219,141600,213765450,3200,3200,3200,3200,4
|
|
20231219,141500,213752650,3200,3200,3200,3200,0
|
|
20231219,141400,213752650,3200,3200,3200,3200,0
|
|
20231219,141300,213752650,3200,3200,3200,3200,0
|
|
20231219,141200,213752650,3200,3200,3200,3200,0
|
|
20231219,141100,213752650,3200,3200,3200,3200,0
|
|
20231219,141000,213752650,3200,3200,3200,3200,1
|
|
20231219,140900,213749450,3200,3200,3200,3200,0
|
|
20231219,140800,213749450,3200,3200,3200,3200,7
|
|
20231219,140700,213727050,3200,3200,3200,3200,0
|
|
20231219,140600,213727050,3200,3200,3200,3200,0
|
|
20231219,140500,213727050,3200,3200,3200,3200,0
|
|
20231219,140400,213727050,3200,3200,3200,3200,0
|
|
20231219,140300,213727050,3200,3200,3200,3200,0
|
|
20231219,140200,213727050,3200,3200,3200,3200,0
|
|
20231219,140100,213727050,3200,3200,3200,3200,0
|
|
20231219,140000,213727050,3200,3200,3200,3200,0
|
|
20231219,135900,213727050,3200,3200,3200,3200,0
|
|
20231219,135800,213727050,3200,3200,3200,3200,1
|
|
20231219,135700,213723850,3200,3200,3200,3200,5
|
|
20231219,135600,213707850,3200,3200,3200,3200,0
|
|
20231219,135500,213707850,3200,3200,3200,3200,0
|
|
20231219,135400,213707850,3200,3200,3200,3200,0
|
|
20231219,135300,213707850,3200,3200,3200,3200,0
|
|
20231219,135200,213707850,3200,3200,3200,3200,11
|
|
20231219,135100,213672650,3190,3190,3190,3190,0
|
|
20231219,135000,213672650,3190,3190,3190,3190,0
|
|
20231219,134900,213672650,3190,3190,3190,3190,0
|
|
20231219,134800,213672650,3190,3190,3190,3190,800
|
|
20231219,134700,211120650,3200,3200,3200,3200,0
|
|
20231219,134600,211120650,3200,3200,3200,3200,0
|
|
20231219,134500,211120650,3200,3200,3200,3200,300
|
|
20231219,134400,210160650,3200,3200,3200,3200,0
|
|
20231219,134300,210160650,3200,3200,3200,3200,0
|
|
20231219,134200,210160650,3200,3200,3200,3200,100
|
|
20231219,134100,209840650,3200,3200,3200,3200,200
|
|
20231219,134000,209200650,3205,3205,3205,3205,0
|
|
20231219,133900,209200650,3205,3205,3205,3205,0
|
|
20231219,133800,209200650,3205,3205,3205,3205,0
|
|
20231219,133700,209200650,3205,3205,3205,3205,0
|
|
20231219,133600,209200650,3205,3205,3205,3205,0
|
|
20231219,133500,209200650,3205,3205,3205,3205,0
|
|
20231219,133400,209200650,3205,3205,3205,3205,0
|
|
20231219,133300,209200650,3205,3205,3205,3205,0
|
|
20231219,133200,209200650,3205,3205,3205,3205,0
|
|
20231219,133100,209200650,3205,3205,3205,3205,0
|
|
20231219,133000,209200650,3205,3205,3205,3205,2
|
|
20231219,132900,209194240,3205,3205,3205,3205,50
|
|
20231219,132800,209033990,3210,3210,3210,3210,0
|
|
20231219,132700,209033990,3210,3210,3210,3210,0
|
|
20231219,132600,209033990,3210,3210,3210,3210,0
|
|
20231219,132500,209033990,3210,3210,3210,3210,0
|
|
20231219,132400,209033990,3210,3205,3210,3205,1000
|
|
20231219,132300,205824775,3210,3205,3210,3205,1000
|
|
20231219,132200,202619300,3190,3190,3190,3190,74
|
|
20231219,132100,202383240,3205,3205,3205,3205,0
|
|
20231219,132000,202383240,3205,3195,3205,3195,1500
|
|
20231219,131900,197586330,3190,3190,3190,3190,1
|
|
20231219,131800,197583140,3195,3195,3195,3195,0
|
|
20231219,131700,197583140,3195,3195,3195,3195,2
|
|
20231219,131600,197576750,3190,3190,3190,3190,50
|
|
20231219,131500,197417250,3195,3195,3195,3195,0
|
|
20231219,131400,197417250,3195,3195,3195,3195,0
|
|
20231219,131300,197417250,3195,3195,3195,3195,10
|
|
20231219,131200,197385300,3195,3195,3195,3195,0
|
|
20231219,131100,197385300,3195,3195,3195,3195,0
|
|
20231219,131000,197385300,3195,3195,3195,3195,18
|
|
20231219,130900,197327790,3190,3190,3190,3190,29
|
|
20231219,130800,197235280,3190,3195,3195,3190,7
|
|
20231219,130700,197212925,3195,3195,3195,3195,40
|
|
20231219,130600,197085125,3195,3195,3195,3195,3
|
|
20231219,130500,197075540,3190,3190,3190,3190,0
|
|
20231219,130400,197075540,3190,3190,3190,3190,1
|
|
20231219,130300,197072350,3195,3195,3195,3195,0
|
|
20231219,130200,197072350,3195,3195,3195,3195,0
|
|
20231219,130100,197072350,3195,3195,3195,3195,0
|
|
20231219,130000,197072350,3195,3195,3195,3195,0
|
|
20231219,125900,197072350,3195,3195,3195,3195,0
|
|
20231219,125800,197072350,3195,3195,3195,3195,0
|
|
20231219,125700,197072350,3195,3195,3195,3195,0
|
|
20231219,125600,197072350,3195,3195,3195,3195,0
|
|
20231219,125500,197072350,3195,3195,3195,3195,0
|
|
20231219,125400,197072350,3195,3195,3195,3195,10
|
|
20231219,125300,197040400,3195,3195,3195,3195,100
|
|
20231219,125200,196720900,3195,3195,3195,3195,0
|
|
20231219,125100,196720900,3195,3195,3195,3195,1
|
|
20231219,125000,196717705,3195,3195,3195,3195,0
|
|
20231219,124900,196717705,3195,3195,3195,3195,0
|
|
20231219,124800,196717705,3195,3195,3195,3195,0
|
|
20231219,124700,196717705,3195,3195,3195,3195,0
|
|
20231219,124600,196717705,3195,3195,3195,3195,0
|
|
20231219,124500,196717705,3195,3195,3195,3195,18
|
|
20231219,124400,196660195,3190,3190,3190,3190,701
|
|
20231219,124300,194424005,3190,3190,3190,3190,0
|
|
20231219,124200,194424005,3190,3190,3190,3190,0
|
|
20231219,124100,194424005,3190,3190,3190,3190,2
|
|
20231219,124000,194417625,3190,3190,3190,3190,1010
|
|
20231219,123900,191195725,3195,3195,3195,3195,14
|
|
20231219,123800,191150995,3190,3190,3190,3190,720
|
|
20231219,123700,188854195,3190,3190,3190,3190,800
|
|
20231219,123600,186302195,3200,3200,3200,3200,0
|
|
20231219,123500,186302195,3200,3200,3200,3200,1
|
|
20231219,123400,186298995,3185,3200,3200,3185,79
|
|
20231219,123300,186047365,3185,3185,3185,3185,65
|
|
20231219,123200,185840340,3200,3200,3200,3200,0
|
|
20231219,123100,185840340,3200,3200,3200,3200,0
|
|
20231219,123000,185840340,3200,3190,3200,3190,35
|
|
20231219,122900,185728560,3200,3190,3200,3190,7217
|
|
20231219,122800,162705220,3190,3190,3190,3190,0
|
|
20231219,122700,162705220,3190,3190,3190,3190,0
|
|
20231219,122600,162705220,3190,3190,3190,3190,125
|
|
20231219,122500,162306470,3200,3200,3200,3200,0
|
|
20231219,122400,162306470,3200,3200,3200,3200,0
|
|
20231219,122300,162306470,3200,3200,3200,3200,0
|
|
20231219,122200,162306470,3200,3200,3200,3200,0
|
|
20231219,122100,162306470,3200,3200,3200,3200,0
|
|
20231219,122000,162306470,3200,3200,3200,3200,30
|
|
20231219,121900,162210470,3200,3200,3200,3200,10
|
|
20231219,121800,162178470,3195,3195,3195,3195,400
|
|
20231219,121700,160900470,3195,3195,3195,3195,200
|
|
20231219,121600,160261470,3200,3195,3200,3195,221
|
|
20231219,121500,159555320,3195,3190,3195,3190,2444
|
|
20231219,121400,151756625,3190,3190,3190,3190,0
|
|
20231219,121300,151756625,3190,3195,3195,3190,4553
|
|
20231219,121200,137214445,3200,3200,3200,3200,1578
|
|
20231219,121100,132164845,3200,3200,3200,3200,0
|
|
20231219,121000,132164845,3200,3200,3200,3200,0
|
|
20231219,120900,132164845,3200,3200,3200,3200,0
|
|
20231219,120800,132164845,3200,3200,3200,3200,400
|
|
20231219,120700,130884845,3200,3200,3200,3200,200
|
|
20231219,120600,130244845,3205,3205,3205,3205,0
|
|
20231219,120500,130244845,3205,3205,3205,3205,0
|
|
20231219,120400,130244845,3205,3205,3205,3205,0
|
|
20231219,120300,130244845,3205,3205,3205,3205,0
|
|
20231219,120200,130244845,3205,3205,3205,3205,12
|
|
20231219,120100,130206385,3200,3200,3200,3200,0
|
|
20231219,120000,130206385,3200,3200,3200,3200,0
|
|
20231219,115900,130206385,3200,3200,3200,3200,200
|
|
20231219,115800,129566385,3205,3205,3205,3205,0
|
|
20231219,115700,129566385,3205,3205,3205,3205,0
|
|
20231219,115600,129566385,3205,3205,3205,3205,0
|
|
20231219,115500,129566385,3205,3205,3205,3205,0
|
|
20231219,115400,129566385,3205,3205,3205,3205,0
|
|
20231219,115300,129566385,3205,3205,3205,3205,11
|
|
20231219,115200,129531130,3200,3200,3200,3200,0
|
|
20231219,115100,129531130,3200,3200,3200,3200,0
|
|
20231219,115000,129531130,3200,3200,3200,3200,0
|
|
20231219,114900,129531130,3200,3200,3200,3200,0
|
|
20231219,114800,129531130,3200,3200,3200,3200,0
|
|
20231219,114700,129531130,3200,3200,3200,3200,0
|
|
20231219,114600,129531130,3200,3200,3200,3200,0
|
|
20231219,114500,129531130,3200,3200,3200,3200,0
|
|
20231219,114400,129531130,3200,3200,3200,3200,0
|
|
20231219,114300,129531130,3200,3200,3200,3200,13
|
|
20231219,114200,129489530,3205,3205,3205,3205,0
|
|
20231219,114100,129489530,3205,3205,3205,3205,0
|
|
20231219,114000,129489530,3205,3205,3205,3205,0
|
|
20231219,113900,129489530,3205,3205,3205,3205,10
|
|
20231219,113800,129457480,3205,3205,3205,3205,0
|
|
20231219,113700,129457480,3205,3205,3205,3205,0
|
|
20231219,113600,129457480,3205,3205,3205,3205,55
|
|
20231219,113500,129281205,3205,3205,3205,3205,20
|
|
20231219,113400,129217105,3205,3205,3205,3205,0
|
|
20231219,113300,129217105,3205,3205,3205,3205,0
|
|
20231219,113200,129217105,3205,3205,3205,3205,300
|
|
20231219,113100,128255605,3205,3205,3205,3205,20
|
|
20231219,113000,128191505,3205,3205,3205,3205,20
|
|
20231219,112900,128127405,3200,3200,3200,3200,0
|
|
20231219,112800,128127405,3200,3200,3200,3200,0
|
|
20231219,112700,128127405,3200,3200,3200,3200,0
|
|
20231219,112600,128127405,3200,3200,3200,3200,6
|
|
20231219,112500,128108205,3205,3205,3205,3205,0
|
|
20231219,112400,128108205,3205,3205,3205,3205,0
|
|
20231219,112300,128108205,3205,3205,3205,3205,0
|
|
20231219,112200,128108205,3205,3205,3205,3205,0
|
|
20231219,112100,128108205,3205,3205,3205,3205,0
|
|
20231219,112000,128108205,3205,3205,3205,3205,0
|
|
20231219,111900,128108205,3205,3205,3205,3205,0
|
|
20231219,111800,128108205,3205,3205,3205,3205,0
|
|
20231219,111700,128108205,3205,3205,3205,3205,0
|
|
20231219,111600,128108205,3205,3205,3205,3205,0
|
|
20231219,111500,128108205,3205,3205,3205,3205,0
|
|
20231219,111400,128108205,3205,3205,3205,3205,2
|
|
20231219,111300,128101795,3195,3195,3195,3195,0
|
|
20231219,111200,128101795,3195,3195,3195,3195,0
|
|
20231219,111100,128101795,3195,3195,3195,3195,100
|
|
20231219,111000,127782295,3205,3205,3205,3205,1
|
|
20231219,110900,127779090,3195,3195,3195,3195,0
|
|
20231219,110800,127779090,3195,3195,3195,3195,0
|
|
20231219,110700,127779090,3195,3195,3195,3195,0
|
|
20231219,110600,127779090,3195,3195,3195,3195,0
|
|
20231219,110500,127779090,3195,3195,3195,3195,100
|
|
20231219,110400,127459590,3195,3200,3200,3195,440
|
|
20231219,110300,126053720,3205,3205,3205,3205,385
|
|
20231219,110200,124819795,3205,3205,3205,3205,11
|
|
20231219,110100,124784540,3200,3200,3200,3200,95
|
|
20231219,110000,124480540,3200,3200,3200,3200,10
|
|
20231219,105900,124448540,3200,3200,3200,3200,0
|
|
20231219,105800,124448540,3200,3200,3200,3200,0
|
|
20231219,105700,124448540,3200,3200,3200,3200,0
|
|
20231219,105600,124448540,3200,3200,3200,3200,15
|
|
20231219,105500,124400540,3205,3205,3205,3205,0
|
|
20231219,105400,124400540,3205,3205,3205,3205,0
|
|
20231219,105300,124400540,3205,3200,3205,3195,111
|
|
20231219,105200,124045480,3205,3205,3205,3205,0
|
|
20231219,105100,124045480,3205,3205,3205,3205,0
|
|
20231219,105000,124045480,3205,3205,3205,3205,0
|
|
20231219,104900,124045480,3205,3205,3205,3205,10
|
|
20231219,104800,124013430,3205,3205,3205,3205,0
|
|
20231219,104700,124013430,3205,3205,3205,3205,0
|
|
20231219,104600,124013430,3205,3205,3205,3205,0
|
|
20231219,104500,124013430,3205,3205,3205,3205,0
|
|
20231219,104400,124013430,3205,3205,3205,3205,0
|
|
20231219,104300,124013430,3205,3205,3205,3205,0
|
|
20231219,104200,124013430,3205,3205,3205,3205,0
|
|
20231219,104100,124013430,3205,3205,3205,3205,10
|
|
20231219,104000,123981380,3205,3205,3205,3205,0
|
|
20231219,103900,123981380,3205,3205,3205,3205,0
|
|
20231219,103800,123981380,3205,3205,3205,3205,0
|
|
20231219,103700,123981380,3205,3205,3205,3205,0
|
|
20231219,103600,123981380,3205,3205,3205,3205,12
|
|
20231219,103500,123942920,3195,3195,3195,3195,0
|
|
20231219,103400,123942920,3195,3195,3195,3195,486
|
|
20231219,103300,122390150,3195,3195,3195,3195,0
|
|
20231219,103200,122390150,3195,3195,3195,3195,12
|
|
20231219,103100,122351810,3190,3195,3195,3190,5021
|
|
20231219,103000,106326395,3195,3195,3195,3195,2077
|
|
20231219,102900,99690380,3195,3195,3195,3195,1
|
|
20231219,102800,99687185,3200,3200,3200,3195,3
|
|
20231219,102700,99677590,3200,3200,3200,3200,2921
|
|
20231219,102600,90330390,3205,3205,3205,3205,0
|
|
20231219,102500,90330390,3205,3205,3205,3205,0
|
|
20231219,102400,90330390,3205,3205,3205,3205,0
|
|
20231219,102300,90330390,3205,3205,3205,3205,10
|
|
20231219,102200,90298340,3205,3200,3205,3200,1012
|
|
20231219,102100,87059880,3205,3205,3205,3205,0
|
|
20231219,102000,87059880,3205,3205,3205,3205,10
|
|
20231219,101900,87027830,3200,3200,3200,3200,300
|
|
20231219,101800,86067830,3205,3205,3205,3205,11
|
|
20231219,101700,86032575,3200,3205,3205,3200,1410
|
|
20231219,101600,81520525,3205,3205,3205,3205,110
|
|
20231219,101500,81167975,3205,3205,3205,3205,12
|
|
20231219,101400,81129515,3205,3200,3205,3200,115
|
|
20231219,101300,80761390,3205,3205,3205,3205,100
|
|
20231219,101200,80440890,3205,3205,3205,3205,11
|
|
20231219,101100,80405635,3200,3200,3200,3200,460
|
|
20231219,101000,78933635,3205,3205,3205,3205,953
|
|
20231219,100900,75879270,3205,3205,3205,3205,0
|
|
20231219,100800,75879270,3205,3205,3205,3205,881
|
|
20231219,100700,73055665,3205,3205,3205,3205,0
|
|
20231219,100600,73055665,3205,3205,3205,3205,0
|
|
20231219,100500,73055665,3205,3205,3205,3205,0
|
|
20231219,100400,73055665,3205,3205,3205,3205,0
|
|
20231219,100300,73055665,3205,3205,3205,3205,538
|
|
20231219,100200,71331375,3220,3215,3220,3215,14
|
|
20231219,100100,71286300,3220,3220,3220,3220,0
|
|
20231219,100000,71286300,3220,3220,3220,3220,0
|
|
20231219,095900,71286300,3220,3220,3220,3220,12
|
|
20231219,095800,71247660,3205,3205,3205,3205,127
|
|
20231219,095700,70840625,3215,3215,3215,3215,0
|
|
20231219,095600,70840625,3215,3220,3220,3215,93
|
|
20231219,095500,70541575,3215,3215,3215,3215,30
|
|
20231219,095400,70445125,3220,3215,3220,3215,110
|
|
20231219,095300,70091425,3220,3210,3220,3210,15
|
|
20231219,095200,70043155,3210,3220,3220,3210,15
|
|
20231219,095100,69994895,3205,3220,3220,3205,12
|
|
20231219,095000,69956285,3210,3210,3210,3210,94
|
|
20231219,094900,69654545,3220,3220,3220,3220,0
|
|
20231219,094800,69654545,3220,3220,3220,3220,1
|
|
20231219,094700,69651325,3220,3205,3220,3205,1875
|
|
20231219,094600,63627850,3220,3220,3220,3220,0
|
|
20231219,094500,63627850,3220,3220,3220,3220,500
|
|
20231219,094400,62017850,3220,3220,3220,3220,1
|
|
20231219,094300,62014630,3220,3220,3220,3220,0
|
|
20231219,094200,62014630,3220,3205,3220,3205,111
|
|
20231219,094100,61658710,3220,3220,3220,3220,100
|
|
20231219,094000,61336710,3220,3220,3220,3220,100
|
|
20231219,093900,61014710,3220,3220,3220,3220,0
|
|
20231219,093800,61014710,3220,3220,3220,3220,2
|
|
20231219,093700,61008270,3220,3220,3220,3220,5
|
|
20231219,093600,60992170,3205,3220,3220,3205,11
|
|
20231219,093500,60956765,3205,3210,3210,3205,400
|
|
20231219,093400,59672770,3220,3220,3220,3220,0
|
|
20231219,093300,59672770,3220,3220,3220,3220,0
|
|
20231219,093200,59672770,3220,3220,3220,3220,3223
|
|
20231219,093100,49294710,3220,3220,3220,3220,233
|
|
20231219,093000,48544450,3220,3220,3220,3220,17
|
|
20231219,092900,48489710,3220,3220,3220,3220,0
|
|
20231219,092800,48489710,3220,3220,3220,3220,2
|
|
20231219,092700,48483270,3220,3220,3220,3220,0
|
|
20231219,092600,48483270,3220,3210,3220,3205,1608
|
|
20231219,092500,43325090,3210,3210,3210,3210,0
|
|
20231219,092400,43325090,3210,3210,3230,3210,140
|
|
20231219,092300,42875490,3230,3230,3230,3230,0
|
|
20231219,092200,42875490,3230,3210,3230,3210,99
|
|
20231219,092100,42557480,3230,3230,3230,3230,0
|
|
20231219,092000,42557480,3230,3230,3230,3230,79
|
|
20231219,091900,42302310,3230,3220,3230,3210,515
|
|
20231219,091800,40647785,3220,3220,3220,3220,29
|
|
20231219,091700,40554405,3230,3230,3230,3230,0
|
|
20231219,091600,40554405,3230,3230,3230,3230,0
|
|
20231219,091500,40554405,3230,3230,3230,3230,0
|
|
20231219,091400,40554405,3230,3230,3230,3230,0
|
|
20231219,091300,40554405,3230,3230,3230,3230,27
|
|
20231219,091200,40467195,3230,3230,3230,3230,0
|
|
20231219,091100,40467195,3230,3230,3230,3230,71
|
|
20231219,091000,40237865,3230,3230,3230,3230,0
|
|
20231219,090900,40237865,3230,3230,3230,3230,0
|
|
20231219,090800,40237865,3230,3230,3230,3230,12
|
|
20231219,090700,40199105,3215,3220,3235,3215,357
|
|
20231219,090600,39050390,3225,3225,3245,3225,293
|
|
20231219,090500,38105445,3245,3245,3245,3245,0
|
|
20231219,090400,38105445,3245,3245,3245,3245,0
|
|
20231219,090300,38105445,3245,3245,3245,3245,0
|
|
20231219,090200,38105445,3245,3245,3250,3220,603
|
|
20231219,090100,36146310,3260,3240,3260,3240,68
|
|
20231219,090000,35925240,3240,3250,3250,3230,11076
|