676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,201300,334864610,3260,3260,3260,3260,1677
|
|
20231207,201200,334864610,3260,3260,3260,3260,0
|
|
20231207,201100,334864610,3260,3260,3260,3260,0
|
|
20231207,201000,334864610,3260,3260,3260,3260,0
|
|
20231207,200900,334864610,3260,3260,3260,3260,0
|
|
20231207,200800,334864610,3260,3260,3260,3260,0
|
|
20231207,200700,334864610,3260,3260,3260,3260,0
|
|
20231207,200600,334864610,3260,3260,3260,3260,0
|
|
20231207,200500,334864610,3260,3260,3260,3260,0
|
|
20231207,200400,334864610,3260,3260,3260,3260,0
|
|
20231207,200300,334864610,3260,3260,3260,3260,0
|
|
20231207,200200,334864610,3260,3260,3260,3260,0
|
|
20231207,200100,334864610,3260,3260,3260,3260,0
|
|
20231207,200000,334864610,3260,3260,3260,3260,0
|
|
20231207,195900,334864610,3260,3260,3260,3260,0
|
|
20231207,195800,334864610,3260,3260,3260,3260,0
|
|
20231207,195700,334864610,3260,3260,3260,3260,0
|
|
20231207,195600,334864610,3260,3260,3260,3260,0
|
|
20231207,195500,334864610,3260,3260,3260,3260,0
|
|
20231207,195400,334864610,3260,3260,3260,3260,0
|
|
20231207,195300,334864610,3260,3260,3260,3260,0
|
|
20231207,195200,334864610,3260,3260,3260,3260,0
|
|
20231207,195100,334864610,3260,3260,3260,3260,0
|
|
20231207,195000,334864610,3260,3260,3260,3260,0
|
|
20231207,194900,334864610,3260,3260,3260,3260,0
|
|
20231207,194800,334864610,3260,3260,3260,3260,0
|
|
20231207,194700,334864610,3260,3260,3260,3260,0
|
|
20231207,194600,334864610,3260,3260,3260,3260,0
|
|
20231207,194500,334864610,3260,3260,3260,3260,0
|
|
20231207,194400,334864610,3260,3260,3260,3260,0
|
|
20231207,194300,334864610,3260,3260,3260,3260,1677
|
|
20231207,194200,334864610,3260,3260,3260,3260,0
|
|
20231207,194100,334864610,3260,3260,3260,3260,0
|
|
20231207,194000,334864610,3260,3260,3260,3260,0
|
|
20231207,193900,334864610,3260,3260,3260,3260,0
|
|
20231207,193800,334864610,3260,3260,3260,3260,0
|
|
20231207,193700,334864610,3260,3260,3260,3260,0
|
|
20231207,193600,334864610,3260,3260,3260,3260,0
|
|
20231207,193500,334864610,3260,3260,3260,3260,0
|
|
20231207,193400,334864610,3260,3260,3260,3260,0
|
|
20231207,193300,334864610,3260,3260,3260,3260,0
|
|
20231207,193200,334864610,3260,3260,3260,3260,0
|
|
20231207,193100,334864610,3260,3260,3260,3260,0
|
|
20231207,193000,334864610,3260,3260,3260,3260,0
|
|
20231207,192900,334864610,3260,3260,3260,3260,0
|
|
20231207,192800,334864610,3260,3260,3260,3260,0
|
|
20231207,192700,334864610,3260,3260,3260,3260,0
|
|
20231207,192600,334864610,3260,3260,3260,3260,0
|
|
20231207,192500,334864610,3260,3260,3260,3260,0
|
|
20231207,192400,334864610,3260,3260,3260,3260,0
|
|
20231207,192300,334864610,3260,3260,3260,3260,0
|
|
20231207,192200,334864610,3260,3260,3260,3260,0
|
|
20231207,192100,334864610,3260,3260,3260,3260,0
|
|
20231207,192000,334864610,3260,3260,3260,3260,0
|
|
20231207,191900,334864610,3260,3260,3260,3260,0
|
|
20231207,191800,334864610,3260,3260,3260,3260,0
|
|
20231207,191700,334864610,3260,3260,3260,3260,0
|
|
20231207,191600,334864610,3260,3260,3260,3260,0
|
|
20231207,191500,334864610,3260,3260,3260,3260,0
|
|
20231207,191400,334864610,3260,3260,3260,3260,0
|
|
20231207,191300,334864610,3260,3260,3260,3260,1677
|
|
20231207,191200,334864610,3260,3260,3260,3260,0
|
|
20231207,191100,334864610,3260,3260,3260,3260,0
|
|
20231207,191000,334864610,3260,3260,3260,3260,0
|
|
20231207,190900,334864610,3260,3260,3260,3260,0
|
|
20231207,190800,334864610,3260,3260,3260,3260,0
|
|
20231207,190700,334864610,3260,3260,3260,3260,0
|
|
20231207,190600,334864610,3260,3260,3260,3260,0
|
|
20231207,190500,334864610,3260,3260,3260,3260,0
|
|
20231207,190400,334864610,3260,3260,3260,3260,0
|
|
20231207,190300,334864610,3260,3260,3260,3260,0
|
|
20231207,190200,334864610,3260,3260,3260,3260,0
|
|
20231207,190100,334864610,3260,3260,3260,3260,0
|
|
20231207,190000,334864610,3260,3260,3260,3260,0
|
|
20231207,185900,334864610,3260,3260,3260,3260,0
|
|
20231207,185800,334864610,3260,3260,3260,3260,0
|
|
20231207,185700,334864610,3260,3260,3260,3260,0
|
|
20231207,185600,334864610,3260,3260,3260,3260,0
|
|
20231207,185500,334864610,3260,3260,3260,3260,0
|
|
20231207,185400,334864610,3260,3260,3260,3260,0
|
|
20231207,185300,334864610,3260,3260,3260,3260,0
|
|
20231207,185200,334864610,3260,3260,3260,3260,0
|
|
20231207,185100,334864610,3260,3260,3260,3260,0
|
|
20231207,185000,334864610,3260,3260,3260,3260,0
|
|
20231207,184900,334864610,3260,3260,3260,3260,0
|
|
20231207,184800,334864610,3260,3260,3260,3260,0
|
|
20231207,184700,334864610,3260,3260,3260,3260,0
|
|
20231207,184600,334864610,3260,3260,3260,3260,0
|
|
20231207,184500,334864610,3260,3260,3260,3260,0
|
|
20231207,184400,334864610,3260,3260,3260,3260,0
|
|
20231207,184300,334864610,3260,3260,3260,3260,1677
|
|
20231207,184200,334864610,3260,3260,3260,3260,0
|
|
20231207,184100,334864610,3260,3260,3260,3260,0
|
|
20231207,184000,334864610,3260,3260,3260,3260,0
|
|
20231207,183900,334864610,3260,3260,3260,3260,0
|
|
20231207,183800,334864610,3260,3260,3260,3260,0
|
|
20231207,183700,334864610,3260,3260,3260,3260,0
|
|
20231207,183600,334864610,3260,3260,3260,3260,0
|
|
20231207,183500,334864610,3260,3260,3260,3260,0
|
|
20231207,183400,334864610,3260,3260,3260,3260,0
|
|
20231207,183300,334864610,3260,3260,3260,3260,0
|
|
20231207,183200,334864610,3260,3260,3260,3260,0
|
|
20231207,183100,334864610,3260,3260,3260,3260,0
|
|
20231207,183000,334864610,3260,3260,3260,3260,0
|
|
20231207,182900,334864610,3260,3260,3260,3260,0
|
|
20231207,182800,334864610,3260,3260,3260,3260,0
|
|
20231207,182700,334864610,3260,3260,3260,3260,0
|
|
20231207,182600,334864610,3260,3260,3260,3260,0
|
|
20231207,182500,334864610,3260,3260,3260,3260,0
|
|
20231207,182400,334864610,3260,3260,3260,3260,0
|
|
20231207,182300,334864610,3260,3260,3260,3260,0
|
|
20231207,182200,334864610,3260,3260,3260,3260,0
|
|
20231207,182100,334864610,3260,3260,3260,3260,0
|
|
20231207,182000,334864610,3260,3260,3260,3260,0
|
|
20231207,181900,334864610,3260,3260,3260,3260,0
|
|
20231207,181800,334864610,3260,3260,3260,3260,0
|
|
20231207,181700,334864610,3260,3260,3260,3260,0
|
|
20231207,181600,334864610,3260,3260,3260,3260,0
|
|
20231207,181500,334864610,3260,3260,3260,3260,0
|
|
20231207,181400,334864610,3260,3260,3260,3260,0
|
|
20231207,181300,334864610,3260,3260,3260,3260,1677
|
|
20231207,181200,334864610,3260,3260,3260,3260,0
|
|
20231207,181100,334864610,3260,3260,3260,3260,0
|
|
20231207,181000,334864610,3260,3260,3260,3260,0
|
|
20231207,180900,334864610,3260,3260,3260,3260,0
|
|
20231207,180800,334864610,3260,3260,3260,3260,0
|
|
20231207,180700,334864610,3260,3260,3260,3260,0
|
|
20231207,180600,334864610,3260,3260,3260,3260,0
|
|
20231207,180500,334864610,3260,3260,3260,3260,0
|
|
20231207,180400,334864610,3260,3260,3260,3260,0
|
|
20231207,180300,334864610,3260,3260,3260,3260,0
|
|
20231207,180200,334864610,3260,3260,3260,3260,0
|
|
20231207,180100,334864610,3260,3260,3260,3260,0
|
|
20231207,180000,334864610,3260,3260,3260,3260,0
|
|
20231207,175900,334864610,3260,3260,3260,3260,0
|
|
20231207,175800,334864610,3260,3260,3260,3260,0
|
|
20231207,175700,334864610,3260,3260,3260,3260,0
|
|
20231207,175600,334864610,3260,3260,3260,3260,0
|
|
20231207,175500,334864610,3260,3260,3260,3260,0
|
|
20231207,175400,334864610,3260,3260,3260,3260,0
|
|
20231207,175300,334864610,3260,3260,3260,3260,0
|
|
20231207,175200,334864610,3260,3260,3260,3260,0
|
|
20231207,175100,334864610,3260,3260,3260,3260,0
|
|
20231207,175000,334864610,3260,3260,3260,3260,0
|
|
20231207,174900,334864610,3260,3260,3260,3260,0
|
|
20231207,174800,334864610,3260,3260,3260,3260,0
|
|
20231207,174700,334864610,3260,3260,3260,3260,0
|
|
20231207,174600,334864610,3260,3260,3260,3260,0
|
|
20231207,174500,334864610,3260,3260,3260,3260,0
|
|
20231207,174400,334864610,3260,3260,3260,3260,0
|
|
20231207,174300,334864610,3260,3260,3260,3260,1677
|
|
20231207,174200,334864610,3260,3260,3260,3260,0
|
|
20231207,174100,334864610,3260,3260,3260,3260,0
|
|
20231207,174000,334864610,3260,3260,3260,3260,0
|
|
20231207,173900,334864610,3260,3260,3260,3260,0
|
|
20231207,173800,334864610,3260,3260,3260,3260,0
|
|
20231207,173700,334864610,3260,3260,3260,3260,0
|
|
20231207,173600,334864610,3260,3260,3260,3260,0
|
|
20231207,173500,334864610,3260,3260,3260,3260,0
|
|
20231207,173400,334864610,3260,3260,3260,3260,0
|
|
20231207,173300,334864610,3260,3260,3260,3260,0
|
|
20231207,173200,334864610,3260,3260,3260,3260,0
|
|
20231207,173100,334864610,3260,3260,3260,3260,0
|
|
20231207,173000,334864610,3260,3260,3260,3260,0
|
|
20231207,172900,334864610,3260,3260,3260,3260,0
|
|
20231207,172800,334864610,3260,3260,3260,3260,0
|
|
20231207,172700,334864610,3260,3260,3260,3260,0
|
|
20231207,172600,334864610,3260,3260,3260,3260,0
|
|
20231207,172500,334864610,3260,3260,3260,3260,0
|
|
20231207,172400,334864610,3260,3260,3260,3260,0
|
|
20231207,172300,334864610,3260,3260,3260,3260,0
|
|
20231207,172200,334864610,3260,3260,3260,3260,0
|
|
20231207,172100,334864610,3260,3260,3260,3260,0
|
|
20231207,172000,334864610,3260,3260,3260,3260,0
|
|
20231207,171900,334864610,3260,3260,3260,3260,0
|
|
20231207,171800,334864610,3260,3260,3260,3260,0
|
|
20231207,171700,334864610,3260,3260,3260,3260,0
|
|
20231207,171600,334864610,3260,3260,3260,3260,0
|
|
20231207,171500,334864610,3260,3260,3260,3260,0
|
|
20231207,171400,334864610,3260,3260,3260,3260,0
|
|
20231207,171300,334864610,3260,3260,3260,3260,1677
|
|
20231207,171200,334864610,3260,3260,3260,3260,0
|
|
20231207,171100,334864610,3260,3260,3260,3260,0
|
|
20231207,171000,334864610,3260,3260,3260,3260,0
|
|
20231207,170900,334864610,3260,3260,3260,3260,0
|
|
20231207,170800,334864610,3260,3260,3260,3260,0
|
|
20231207,170700,334864610,3260,3260,3260,3260,0
|
|
20231207,170600,334864610,3260,3260,3260,3260,0
|
|
20231207,170500,334864610,3260,3260,3260,3260,0
|
|
20231207,170400,334864610,3260,3260,3260,3260,0
|
|
20231207,170300,334864610,3260,3260,3260,3260,0
|
|
20231207,170200,334864610,3260,3260,3260,3260,0
|
|
20231207,170100,334864610,3260,3260,3260,3260,0
|
|
20231207,170000,334864610,3260,3260,3260,3260,0
|
|
20231207,165900,334864610,3260,3260,3260,3260,0
|
|
20231207,165800,334864610,3260,3260,3260,3260,0
|
|
20231207,165700,334864610,3260,3260,3260,3260,0
|
|
20231207,165600,334864610,3260,3260,3260,3260,0
|
|
20231207,165500,334864610,3260,3260,3260,3260,0
|
|
20231207,165400,334864610,3260,3260,3260,3260,0
|
|
20231207,165300,334864610,3260,3260,3260,3260,0
|
|
20231207,165200,334864610,3260,3260,3260,3260,0
|
|
20231207,165100,334864610,3260,3260,3260,3260,0
|
|
20231207,165000,334864610,3260,3260,3260,3260,0
|
|
20231207,164900,334864610,3260,3260,3260,3260,0
|
|
20231207,164800,334864610,3260,3260,3260,3260,0
|
|
20231207,164700,334864610,3260,3260,3260,3260,0
|
|
20231207,164600,334864610,3260,3260,3260,3260,0
|
|
20231207,164500,334864610,3260,3260,3260,3260,0
|
|
20231207,164400,334864610,3260,3260,3260,3260,0
|
|
20231207,164300,334864610,3260,3260,3260,3260,1677
|
|
20231207,164200,334864610,3260,3260,3260,3260,0
|
|
20231207,164100,334864610,3260,3260,3260,3260,0
|
|
20231207,164000,334864610,3260,3260,3260,3260,0
|
|
20231207,163900,334864610,3260,3260,3260,3260,0
|
|
20231207,163800,334864610,3260,3260,3260,3260,0
|
|
20231207,163700,334864610,3260,3260,3260,3260,0
|
|
20231207,163600,334864610,3260,3260,3260,3260,0
|
|
20231207,163500,334864610,3260,3260,3260,3260,0
|
|
20231207,163400,334864610,3260,3260,3260,3260,0
|
|
20231207,163300,334864610,3260,3260,3260,3260,0
|
|
20231207,163200,334864610,3260,3260,3260,3260,0
|
|
20231207,163100,334864610,3260,3260,3260,3260,0
|
|
20231207,163000,334864610,3260,3260,3260,3260,0
|
|
20231207,162900,334864610,3260,3260,3260,3260,0
|
|
20231207,162800,334864610,3260,3260,3260,3260,0
|
|
20231207,162700,334864610,3260,3260,3260,3260,0
|
|
20231207,162600,334864610,3260,3260,3260,3260,0
|
|
20231207,162500,334864610,3260,3260,3260,3260,0
|
|
20231207,162400,334864610,3260,3260,3260,3260,0
|
|
20231207,162300,334864610,3260,3260,3260,3260,0
|
|
20231207,162200,334864610,3260,3260,3260,3260,0
|
|
20231207,162100,334864610,3260,3260,3260,3260,0
|
|
20231207,162000,334864610,3260,3260,3260,3260,0
|
|
20231207,161900,334864610,3260,3260,3260,3260,0
|
|
20231207,161800,334864610,3260,3260,3260,3260,0
|
|
20231207,161700,334864610,3260,3260,3260,3260,0
|
|
20231207,161600,334864610,3260,3260,3260,3260,0
|
|
20231207,161500,334864610,3260,3260,3260,3260,0
|
|
20231207,161400,334864610,3260,3260,3260,3260,0
|
|
20231207,161300,334864610,3260,3260,3260,3260,1677
|
|
20231207,161200,334864610,3260,3260,3260,3260,0
|
|
20231207,161100,334864610,3260,3260,3260,3260,0
|
|
20231207,161000,334864610,3260,3260,3260,3260,0
|
|
20231207,160900,334864610,3260,3260,3260,3260,0
|
|
20231207,160800,334864610,3260,3260,3260,3260,0
|
|
20231207,160700,334864610,3260,3260,3260,3260,0
|
|
20231207,160600,334864610,3260,3260,3260,3260,0
|
|
20231207,160500,334864610,3260,3260,3260,3260,0
|
|
20231207,160400,334864610,3260,3260,3260,3260,0
|
|
20231207,160300,334864610,3260,3260,3260,3260,0
|
|
20231207,160200,334864610,3260,3260,3260,3260,0
|
|
20231207,160100,334864610,3260,3260,3260,3260,0
|
|
20231207,160000,334864610,3260,3260,3260,3260,0
|
|
20231207,155900,334864610,3260,3260,3260,3260,0
|
|
20231207,155800,334864610,3260,3260,3260,3260,0
|
|
20231207,155700,334864610,3260,3260,3260,3260,0
|
|
20231207,155600,334864610,3260,3260,3260,3260,0
|
|
20231207,155500,334864610,3260,3260,3260,3260,0
|
|
20231207,155400,334864610,3260,3260,3260,3260,0
|
|
20231207,155300,334864610,3260,3260,3260,3260,0
|
|
20231207,155200,334864610,3260,3260,3260,3260,0
|
|
20231207,155100,334864610,3260,3260,3260,3260,0
|
|
20231207,155000,334864610,3260,3260,3260,3260,0
|
|
20231207,154900,334864610,3260,3260,3260,3260,0
|
|
20231207,154800,334864610,3260,3260,3260,3260,0
|
|
20231207,154700,334864610,3260,3260,3260,3260,0
|
|
20231207,154600,334864610,3260,3260,3260,3260,0
|
|
20231207,154500,334864610,3260,3260,3260,3260,0
|
|
20231207,154400,334864610,3260,3260,3260,3260,0
|
|
20231207,154300,334864610,3260,3260,3260,3260,1677
|
|
20231207,154200,334864610,3260,3260,3260,3260,0
|
|
20231207,154100,334864610,3260,3260,3260,3260,0
|
|
20231207,154000,334864610,3260,3260,3260,3260,0
|
|
20231207,153900,334864610,3260,3260,3260,3260,0
|
|
20231207,153800,334864610,3260,3260,3260,3260,0
|
|
20231207,153700,334864610,3260,3260,3260,3260,0
|
|
20231207,153600,334864610,3260,3260,3260,3260,0
|
|
20231207,153500,334864610,3260,3260,3260,3260,0
|
|
20231207,153400,334864610,3260,3260,3260,3260,0
|
|
20231207,153300,334864610,3260,3260,3260,3260,0
|
|
20231207,153200,334864610,3260,3260,3260,3260,0
|
|
20231207,153100,334864610,3260,3260,3260,3260,0
|
|
20231207,153000,334864610,3260,3260,3260,3260,1677
|
|
20231207,152900,329397590,3265,3265,3265,3265,0
|
|
20231207,152800,329397590,3265,3265,3265,3265,0
|
|
20231207,152700,329397590,3265,3265,3265,3265,0
|
|
20231207,152600,329397590,3265,3265,3265,3265,0
|
|
20231207,152500,329397590,3265,3265,3265,3265,0
|
|
20231207,152400,329397590,3265,3265,3265,3265,0
|
|
20231207,152300,329397590,3265,3265,3265,3265,0
|
|
20231207,152200,329397590,3265,3265,3265,3265,0
|
|
20231207,152100,329397590,3265,3265,3265,3265,0
|
|
20231207,152000,329397590,3265,3265,3265,3265,0
|
|
20231207,151900,329397590,3265,3270,3270,3265,3
|
|
20231207,151800,329387785,3250,3255,3255,3250,76
|
|
20231207,151700,329140735,3265,3265,3265,3265,1
|
|
20231207,151600,329137470,3270,3270,3270,3270,2
|
|
20231207,151500,329130930,3270,3265,3270,3265,173
|
|
20231207,151400,328566040,3270,3270,3270,3270,6
|
|
20231207,151300,328546420,3250,3250,3250,3250,0
|
|
20231207,151200,328546420,3250,3265,3265,3250,621
|
|
20231207,151100,326526270,3265,3265,3265,3265,0
|
|
20231207,151000,326526270,3265,3270,3270,3265,6
|
|
20231207,150900,326506655,3265,3265,3265,3265,81
|
|
20231207,150800,326242190,3265,3260,3265,3260,564
|
|
20231207,150700,324402210,3265,3265,3265,3265,0
|
|
20231207,150600,324402210,3265,3265,3265,3265,0
|
|
20231207,150500,324402210,3265,3265,3265,3265,0
|
|
20231207,150400,324402210,3265,3265,3265,3265,1
|
|
20231207,150300,324398945,3270,3270,3270,3270,0
|
|
20231207,150200,324398945,3270,3270,3270,3270,0
|
|
20231207,150100,324398945,3270,3270,3270,3270,2
|
|
20231207,150000,324392405,3260,3260,3260,3260,0
|
|
20231207,145900,324392405,3260,3260,3260,3260,0
|
|
20231207,145800,324392405,3260,3265,3265,3260,50
|
|
20231207,145700,324229395,3270,3270,3270,3270,0
|
|
20231207,145600,324229395,3270,3255,3270,3255,1510
|
|
20231207,145500,319304500,3245,3245,3245,3245,70
|
|
20231207,145400,319077350,3255,3255,3255,3255,0
|
|
20231207,145300,319077350,3255,3255,3255,3255,0
|
|
20231207,145200,319077350,3255,3255,3255,3255,0
|
|
20231207,145100,319077350,3255,3255,3255,3255,0
|
|
20231207,145000,319077350,3255,3255,3255,3255,1
|
|
20231207,144900,319074095,3245,3250,3250,3245,309
|
|
20231207,144800,318069860,3255,3255,3255,3255,0
|
|
20231207,144700,318069860,3255,3255,3255,3255,101
|
|
20231207,144600,317741105,3260,3260,3260,3260,345
|
|
20231207,144500,316616405,3260,3265,3265,3260,4
|
|
20231207,144400,316603360,3260,3260,3260,3260,165
|
|
20231207,144300,316065460,3260,3260,3260,3260,0
|
|
20231207,144200,316065460,3260,3260,3260,3260,0
|
|
20231207,144100,316065460,3260,3255,3260,3255,401
|
|
20231207,144000,314760200,3260,3260,3260,3260,485
|
|
20231207,143900,313179100,3265,3265,3265,3265,24
|
|
20231207,143800,313100740,3260,3260,3260,3260,50
|
|
20231207,143700,312937740,3265,3270,3270,3265,3
|
|
20231207,143600,312927940,3265,3255,3270,3255,1405
|
|
20231207,143500,308341820,3255,3255,3255,3255,800
|
|
20231207,143400,305737820,3260,3260,3260,3260,3
|
|
20231207,143300,305728040,3270,3270,3270,3270,0
|
|
20231207,143200,305728040,3270,3270,3270,3270,0
|
|
20231207,143100,305728040,3270,3265,3270,3265,2
|
|
20231207,143000,305721505,3265,3260,3265,3260,1111
|
|
20231207,142900,302094150,3260,3260,3260,3260,0
|
|
20231207,142800,302094150,3260,3260,3260,3260,489
|
|
20231207,142700,300500010,3270,3265,3270,3265,300
|
|
20231207,142600,299520505,3265,3270,3270,3265,2
|
|
20231207,142500,299513970,3265,3265,3265,3265,887
|
|
20231207,142400,296617915,3265,3265,3265,3265,113
|
|
20231207,142300,296248970,3270,3265,3270,3265,501
|
|
20231207,142200,294613200,3270,3270,3270,3270,0
|
|
20231207,142100,294613200,3270,3270,3270,3270,0
|
|
20231207,142000,294613200,3270,3270,3270,3270,0
|
|
20231207,141900,294613200,3270,3270,3270,3270,11
|
|
20231207,141800,294577230,3265,3265,3265,3265,2
|
|
20231207,141700,294570700,3265,3265,3265,3265,1
|
|
20231207,141600,294567435,3265,3260,3265,3260,528
|
|
20231207,141500,292844155,3260,3260,3260,3260,10
|
|
20231207,141400,292811555,3260,3260,3260,3260,0
|
|
20231207,141300,292811555,3260,3260,3260,3260,0
|
|
20231207,141200,292811555,3260,3260,3260,3260,0
|
|
20231207,141100,292811555,3260,3260,3260,3260,0
|
|
20231207,141000,292811555,3260,3260,3260,3260,0
|
|
20231207,140900,292811555,3260,3260,3260,3260,270
|
|
20231207,140800,291931355,3260,3260,3260,3260,0
|
|
20231207,140700,291931355,3260,3260,3260,3260,0
|
|
20231207,140600,291931355,3260,3260,3260,3260,0
|
|
20231207,140500,291931355,3260,3260,3260,3260,0
|
|
20231207,140400,291931355,3260,3250,3265,3250,10046
|
|
20231207,140300,259210890,3245,3245,3245,3245,421
|
|
20231207,140200,257844745,3245,3245,3245,3245,979
|
|
20231207,140100,254667890,3250,3250,3250,3250,0
|
|
20231207,140000,254667890,3250,3255,3255,3250,101
|
|
20231207,135900,254339635,3260,3260,3260,3260,0
|
|
20231207,135800,254339635,3260,3260,3260,3260,0
|
|
20231207,135700,254339635,3260,3260,3260,3260,0
|
|
20231207,135600,254339635,3260,3260,3260,3260,0
|
|
20231207,135500,254339635,3260,3260,3260,3260,0
|
|
20231207,135400,254339635,3260,3260,3260,3260,0
|
|
20231207,135300,254339635,3260,3260,3260,3260,413
|
|
20231207,135200,252993255,3265,3265,3265,3265,1
|
|
20231207,135100,252989990,3270,3270,3270,3270,0
|
|
20231207,135000,252989990,3270,3255,3270,3255,1299
|
|
20231207,134900,248751990,3255,3255,3255,3255,0
|
|
20231207,134800,248751990,3255,3255,3255,3255,0
|
|
20231207,134700,248751990,3255,3255,3255,3255,0
|
|
20231207,134600,248751990,3255,3255,3255,3255,0
|
|
20231207,134500,248751990,3255,3255,3255,3255,0
|
|
20231207,134400,248751990,3255,3255,3255,3255,0
|
|
20231207,134300,248751990,3255,3255,3255,3255,0
|
|
20231207,134200,248751990,3255,3255,3255,3255,400
|
|
20231207,134100,247449990,3260,3260,3260,3260,100
|
|
20231207,134000,247123990,3260,3260,3260,3260,90
|
|
20231207,133900,246830590,3265,3270,3270,3265,28
|
|
20231207,133800,246739165,3265,3250,3265,3250,2794
|
|
20231207,133700,237627705,3250,3250,3250,3250,549
|
|
20231207,133600,235843455,3255,3255,3255,3255,0
|
|
20231207,133500,235843455,3255,3255,3255,3255,0
|
|
20231207,133400,235843455,3255,3255,3255,3255,9
|
|
20231207,133300,235814160,3255,3255,3255,3255,1000
|
|
20231207,133200,232559160,3265,3265,3265,3265,0
|
|
20231207,133100,232559160,3265,3265,3265,3265,0
|
|
20231207,133000,232559160,3265,3265,3265,3265,0
|
|
20231207,132900,232559160,3265,3265,3265,3265,0
|
|
20231207,132800,232559160,3265,3265,3265,3265,918
|
|
20231207,132700,229561890,3265,3265,3265,3265,7100
|
|
20231207,132600,206380390,3265,3265,3265,3265,5
|
|
20231207,132500,206364065,3265,3265,3265,3265,1055
|
|
20231207,132400,202919490,3265,3265,3265,3265,2
|
|
20231207,132300,202912960,3265,3265,3265,3265,1004
|
|
20231207,132200,199634900,3265,3260,3265,3260,1420
|
|
20231207,132100,194998705,3260,3260,3260,3260,355
|
|
20231207,132000,193841405,3270,3270,3270,3270,0
|
|
20231207,131900,193841405,3270,3270,3270,3270,0
|
|
20231207,131800,193841405,3270,3270,3270,3270,0
|
|
20231207,131700,193841405,3270,3270,3270,3270,10
|
|
20231207,131600,193808705,3270,3260,3270,3260,6446
|
|
20231207,131500,172778900,3260,3240,3260,3240,6261
|
|
20231207,131400,152452730,3240,3240,3240,3240,1760
|
|
20231207,131300,146750330,3240,3240,3240,3240,812
|
|
20231207,131200,144119450,3235,3240,3240,3235,4036
|
|
20231207,131100,131060310,3250,3250,3250,3250,0
|
|
20231207,131000,131060310,3250,3245,3250,3245,170
|
|
20231207,130900,130508650,3245,3245,3245,3245,0
|
|
20231207,130800,130508650,3245,3245,3245,3245,0
|
|
20231207,130700,130508650,3245,3245,3245,3245,0
|
|
20231207,130600,130508650,3245,3245,3245,3235,10001
|
|
20231207,130500,98110135,3245,3245,3245,3245,0
|
|
20231207,130400,98110135,3245,3245,3245,3245,0
|
|
20231207,130300,98110135,3245,3245,3245,3245,0
|
|
20231207,130200,98110135,3245,3245,3245,3245,0
|
|
20231207,130100,98110135,3245,3245,3245,3245,0
|
|
20231207,130000,98110135,3245,3245,3245,3245,0
|
|
20231207,125900,98110135,3245,3245,3245,3245,0
|
|
20231207,125800,98110135,3245,3245,3245,3245,3
|
|
20231207,125700,98100400,3245,3245,3245,3245,1783
|
|
20231207,125600,92314565,3245,3245,3245,3245,60
|
|
20231207,125500,92119865,3245,3245,3245,3245,955
|
|
20231207,125400,89020890,3245,3245,3245,3245,0
|
|
20231207,125300,89020890,3245,3245,3245,3245,0
|
|
20231207,125200,89020890,3245,3245,3245,3245,461
|
|
20231207,125100,87524945,3245,3245,3245,3245,0
|
|
20231207,125000,87524945,3245,3245,3245,3245,61
|
|
20231207,124900,87327000,3250,3250,3250,3250,0
|
|
20231207,124800,87327000,3250,3250,3250,3250,1
|
|
20231207,124700,87323750,3245,3245,3245,3245,0
|
|
20231207,124600,87323750,3245,3245,3245,3245,71
|
|
20231207,124500,87093355,3250,3250,3250,3250,0
|
|
20231207,124400,87093355,3250,3250,3250,3250,0
|
|
20231207,124300,87093355,3250,3250,3250,3250,0
|
|
20231207,124200,87093355,3250,3250,3250,3250,1
|
|
20231207,124100,87090105,3250,3250,3250,3250,0
|
|
20231207,124000,87090105,3250,3250,3250,3250,0
|
|
20231207,123900,87090105,3250,3250,3250,3250,0
|
|
20231207,123800,87090105,3250,3250,3250,3250,0
|
|
20231207,123700,87090105,3250,3250,3250,3250,0
|
|
20231207,123600,87090105,3250,3250,3250,3250,0
|
|
20231207,123500,87090105,3250,3250,3250,3250,0
|
|
20231207,123400,87090105,3250,3250,3250,3250,0
|
|
20231207,123300,87090105,3250,3250,3250,3250,0
|
|
20231207,123200,87090105,3250,3250,3250,3250,50
|
|
20231207,123100,86927605,3250,3250,3250,3250,8
|
|
20231207,123000,86901605,3250,3250,3250,3250,9
|
|
20231207,122900,86872355,3250,3250,3250,3250,100
|
|
20231207,122800,86547355,3245,3245,3245,3245,0
|
|
20231207,122700,86547355,3245,3245,3245,3245,0
|
|
20231207,122600,86547355,3245,3245,3245,3245,0
|
|
20231207,122500,86547355,3245,3245,3245,3245,0
|
|
20231207,122400,86547355,3245,3245,3245,3245,0
|
|
20231207,122300,86547355,3245,3245,3245,3245,1
|
|
20231207,122200,86544110,3250,3250,3250,3250,0
|
|
20231207,122100,86544110,3250,3250,3250,3250,0
|
|
20231207,122000,86544110,3250,3250,3250,3250,0
|
|
20231207,121900,86544110,3250,3250,3250,3250,1
|
|
20231207,121800,86540860,3245,3245,3245,3245,0
|
|
20231207,121700,86540860,3245,3245,3245,3245,0
|
|
20231207,121600,86540860,3245,3245,3245,3245,0
|
|
20231207,121500,86540860,3245,3245,3245,3245,1
|
|
20231207,121400,86537615,3245,3245,3245,3245,113
|
|
20231207,121300,86170930,3245,3245,3245,3245,1
|
|
20231207,121200,86167685,3245,3245,3245,3245,0
|
|
20231207,121100,86167685,3245,3245,3245,3245,0
|
|
20231207,121000,86167685,3245,3245,3245,3245,0
|
|
20231207,120900,86167685,3245,3245,3245,3245,0
|
|
20231207,120800,86167685,3245,3245,3245,3245,0
|
|
20231207,120700,86167685,3245,3245,3245,3245,400
|
|
20231207,120600,84869685,3245,3245,3245,3245,0
|
|
20231207,120500,84869685,3245,3245,3245,3245,0
|
|
20231207,120400,84869685,3245,3245,3245,3245,20
|
|
20231207,120300,84804785,3245,3245,3245,3245,0
|
|
20231207,120200,84804785,3245,3245,3245,3245,0
|
|
20231207,120100,84804785,3245,3245,3245,3245,0
|
|
20231207,120000,84804785,3245,3245,3245,3245,1
|
|
20231207,115900,84801540,3245,3245,3245,3245,0
|
|
20231207,115800,84801540,3245,3245,3245,3245,0
|
|
20231207,115700,84801540,3245,3245,3245,3245,0
|
|
20231207,115600,84801540,3245,3245,3245,3245,0
|
|
20231207,115500,84801540,3245,3245,3245,3245,0
|
|
20231207,115400,84801540,3245,3245,3245,3245,0
|
|
20231207,115300,84801540,3245,3245,3245,3245,408
|
|
20231207,115200,83477580,3250,3250,3250,3250,0
|
|
20231207,115100,83477580,3250,3250,3250,3250,0
|
|
20231207,115000,83477580,3250,3250,3250,3250,0
|
|
20231207,114900,83477580,3250,3250,3250,3250,709
|
|
20231207,114800,81173330,3245,3245,3245,3245,0
|
|
20231207,114700,81173330,3245,3245,3245,3245,0
|
|
20231207,114600,81173330,3245,3245,3245,3245,0
|
|
20231207,114500,81173330,3245,3245,3245,3245,792
|
|
20231207,114400,78603290,3245,3245,3245,3245,1
|
|
20231207,114300,78600045,3240,3240,3240,3240,0
|
|
20231207,114200,78600045,3240,3240,3240,3240,0
|
|
20231207,114100,78600045,3240,3240,3240,3240,0
|
|
20231207,114000,78600045,3240,3240,3240,3240,60
|
|
20231207,113900,78405645,3240,3240,3240,3240,0
|
|
20231207,113800,78405645,3240,3240,3240,3240,12
|
|
20231207,113700,78366765,3245,3245,3245,3245,0
|
|
20231207,113600,78366765,3245,3245,3245,3245,0
|
|
20231207,113500,78366765,3245,3245,3245,3245,0
|
|
20231207,113400,78366765,3245,3245,3245,3245,0
|
|
20231207,113300,78366765,3245,3245,3245,3245,0
|
|
20231207,113200,78366765,3245,3245,3245,3245,0
|
|
20231207,113100,78366765,3245,3245,3245,3245,1
|
|
20231207,113000,78363520,3240,3240,3240,3240,0
|
|
20231207,112900,78363520,3240,3240,3240,3240,100
|
|
20231207,112800,78039520,3245,3245,3245,3245,10
|
|
20231207,112700,78007070,3245,3245,3245,3245,0
|
|
20231207,112600,78007070,3245,3245,3245,3245,0
|
|
20231207,112500,78007070,3245,3245,3245,3245,0
|
|
20231207,112400,78007070,3245,3245,3245,3245,0
|
|
20231207,112300,78007070,3245,3245,3245,3245,0
|
|
20231207,112200,78007070,3245,3245,3245,3245,0
|
|
20231207,112100,78007070,3245,3245,3245,3245,500
|
|
20231207,112000,76384570,3240,3240,3240,3240,0
|
|
20231207,111900,76384570,3240,3240,3240,3240,0
|
|
20231207,111800,76384570,3240,3240,3240,3240,0
|
|
20231207,111700,76384570,3240,3240,3240,3240,10
|
|
20231207,111600,76352170,3240,3240,3240,3240,0
|
|
20231207,111500,76352170,3240,3240,3240,3240,0
|
|
20231207,111400,76352170,3240,3240,3240,3240,0
|
|
20231207,111300,76352170,3240,3240,3240,3240,0
|
|
20231207,111200,76352170,3240,3240,3240,3240,8
|
|
20231207,111100,76326250,3245,3245,3245,3245,0
|
|
20231207,111000,76326250,3245,3245,3245,3245,0
|
|
20231207,110900,76326250,3245,3245,3245,3245,0
|
|
20231207,110800,76326250,3245,3245,3245,3245,0
|
|
20231207,110700,76326250,3245,3245,3245,3245,0
|
|
20231207,110600,76326250,3245,3245,3245,3245,0
|
|
20231207,110500,76326250,3245,3245,3245,3245,0
|
|
20231207,110400,76326250,3245,3245,3245,3245,0
|
|
20231207,110300,76326250,3245,3245,3245,3245,9
|
|
20231207,110200,76297045,3240,3240,3240,3240,60
|
|
20231207,110100,76102645,3240,3240,3240,3240,0
|
|
20231207,110000,76102645,3240,3240,3240,3240,0
|
|
20231207,105900,76102645,3240,3240,3240,3240,0
|
|
20231207,105800,76102645,3240,3240,3240,3240,0
|
|
20231207,105700,76102645,3240,3240,3240,3240,0
|
|
20231207,105600,76102645,3240,3240,3240,3240,0
|
|
20231207,105500,76102645,3240,3240,3240,3240,0
|
|
20231207,105400,76102645,3240,3240,3240,3240,0
|
|
20231207,105300,76102645,3240,3240,3240,3240,369
|
|
20231207,105200,74907085,3245,3245,3245,3245,0
|
|
20231207,105100,74907085,3245,3245,3245,3245,0
|
|
20231207,105000,74907085,3245,3245,3245,3245,0
|
|
20231207,104900,74907085,3245,3245,3245,3245,0
|
|
20231207,104800,74907085,3245,3245,3245,3245,0
|
|
20231207,104700,74907085,3245,3245,3245,3245,5
|
|
20231207,104600,74890860,3235,3235,3235,3235,0
|
|
20231207,104500,74890860,3235,3235,3235,3235,0
|
|
20231207,104400,74890860,3235,3235,3235,3235,0
|
|
20231207,104300,74890860,3235,3235,3235,3235,0
|
|
20231207,104200,74890860,3235,3235,3235,3235,0
|
|
20231207,104100,74890860,3235,3235,3235,3235,0
|
|
20231207,104000,74890860,3235,3235,3235,3235,0
|
|
20231207,103900,74890860,3235,3235,3235,3235,0
|
|
20231207,103800,74890860,3235,3235,3235,3235,0
|
|
20231207,103700,74890860,3235,3235,3235,3235,0
|
|
20231207,103600,74890860,3235,3235,3235,3235,0
|
|
20231207,103500,74890860,3235,3235,3235,3235,0
|
|
20231207,103400,74890860,3235,3235,3235,3235,0
|
|
20231207,103300,74890860,3235,3235,3235,3235,0
|
|
20231207,103200,74890860,3235,3235,3235,3235,0
|
|
20231207,103100,74890860,3235,3240,3240,3235,3000
|
|
20231207,103000,65184260,3245,3245,3245,3245,0
|
|
20231207,102900,65184260,3245,3240,3245,3240,180
|
|
20231207,102800,64600810,3245,3245,3245,3245,0
|
|
20231207,102700,64600810,3245,3245,3245,3245,0
|
|
20231207,102600,64600810,3245,3245,3245,3245,0
|
|
20231207,102500,64600810,3245,3240,3245,3240,354
|
|
20231207,102400,63453845,3245,3240,3245,3240,131
|
|
20231207,102300,63029400,3240,3240,3240,3240,0
|
|
20231207,102200,63029400,3240,3240,3240,3240,0
|
|
20231207,102100,63029400,3240,3240,3240,3240,0
|
|
20231207,102000,63029400,3240,3240,3240,3240,0
|
|
20231207,101900,63029400,3240,3240,3240,3240,0
|
|
20231207,101800,63029400,3240,3240,3240,3240,0
|
|
20231207,101700,63029400,3240,3240,3240,3240,142
|
|
20231207,101600,62569320,3240,3240,3240,3240,0
|
|
20231207,101500,62569320,3240,3240,3240,3240,148
|
|
20231207,101400,62089800,3240,3240,3240,3240,3602
|
|
20231207,101300,50419320,3250,3250,3250,3250,0
|
|
20231207,101200,50419320,3250,3250,3250,3250,0
|
|
20231207,101100,50419320,3250,3250,3250,3250,1
|
|
20231207,101000,50416070,3250,3250,3250,3250,0
|
|
20231207,100900,50416070,3250,3250,3250,3250,0
|
|
20231207,100800,50416070,3250,3250,3250,3250,0
|
|
20231207,100700,50416070,3250,3250,3250,3250,0
|
|
20231207,100600,50416070,3250,3250,3250,3250,0
|
|
20231207,100500,50416070,3250,3250,3250,3250,1
|
|
20231207,100400,50412820,3245,3245,3245,3245,600
|
|
20231207,100300,48465820,3245,3245,3245,3245,0
|
|
20231207,100200,48465820,3245,3245,3245,3245,250
|
|
20231207,100100,47654570,3245,3245,3245,3245,505
|
|
20231207,100000,46015845,3245,3245,3245,3245,0
|
|
20231207,095900,46015845,3245,3245,3245,3245,0
|
|
20231207,095800,46015845,3245,3245,3245,3245,0
|
|
20231207,095700,46015845,3245,3245,3245,3245,0
|
|
20231207,095600,46015845,3245,3245,3245,3245,0
|
|
20231207,095500,46015845,3245,3245,3245,3245,0
|
|
20231207,095400,46015845,3245,3245,3245,3245,0
|
|
20231207,095300,46015845,3245,3245,3245,3245,818
|
|
20231207,095200,43361435,3250,3250,3250,3250,1
|
|
20231207,095100,43358185,3245,3245,3245,3245,0
|
|
20231207,095000,43358185,3245,3245,3245,3245,0
|
|
20231207,094900,43358185,3245,3245,3245,3245,0
|
|
20231207,094800,43358185,3245,3245,3245,3245,0
|
|
20231207,094700,43358185,3245,3245,3245,3245,50
|
|
20231207,094600,43195935,3245,3245,3245,3245,40
|
|
20231207,094500,43066135,3250,3250,3250,3250,0
|
|
20231207,094400,43066135,3250,3250,3250,3250,330
|
|
20231207,094300,41993635,3255,3255,3255,3255,64
|
|
20231207,094200,41785315,3260,3260,3260,3260,0
|
|
20231207,094100,41785315,3260,3260,3260,3260,51
|
|
20231207,094000,41619055,3260,3255,3260,3255,7
|
|
20231207,093900,41596240,3250,3250,3250,3250,1
|
|
20231207,093800,41592990,3255,3245,3255,3245,3092
|
|
20231207,093700,31547095,3240,3240,3240,3240,2275
|
|
20231207,093600,24176095,3240,3240,3240,3240,13
|
|
20231207,093500,24133975,3245,3245,3245,3245,199
|
|
20231207,093400,23488220,3245,3245,3245,3245,1
|
|
20231207,093300,23484975,3245,3245,3245,3245,0
|
|
20231207,093200,23484975,3245,3245,3245,3245,11
|
|
20231207,093100,23449280,3250,3250,3250,3250,2
|
|
20231207,093000,23442780,3245,3245,3245,3245,0
|
|
20231207,092900,23442780,3245,3245,3245,3245,0
|
|
20231207,092800,23442780,3245,3245,3245,3245,0
|
|
20231207,092700,23442780,3245,3245,3245,3245,0
|
|
20231207,092600,23442780,3245,3245,3245,3245,20
|
|
20231207,092500,23377880,3245,3245,3245,3245,0
|
|
20231207,092400,23377880,3245,3245,3245,3245,15
|
|
20231207,092300,23329205,3245,3245,3245,3245,0
|
|
20231207,092200,23329205,3245,3245,3245,3245,0
|
|
20231207,092100,23329205,3245,3245,3245,3245,368
|
|
20231207,092000,22135045,3245,3245,3245,3245,200
|
|
20231207,091900,21486045,3245,3245,3245,3245,0
|
|
20231207,091800,21486045,3245,3245,3245,3245,100
|
|
20231207,091700,21161545,3250,3250,3250,3250,1
|
|
20231207,091600,21158295,3245,3245,3245,3245,10
|
|
20231207,091500,21125845,3245,3245,3245,3245,0
|
|
20231207,091400,21125845,3245,3245,3245,3245,1100
|
|
20231207,091300,17556345,3245,3245,3245,3245,100
|
|
20231207,091200,17231845,3255,3255,3255,3255,2
|
|
20231207,091100,17225335,3245,3250,3250,3245,1676
|
|
20231207,091000,11782210,3255,3255,3255,3255,24
|
|
20231207,090900,11704090,3265,3265,3265,3265,0
|
|
20231207,090800,11704090,3265,3265,3265,3265,0
|
|
20231207,090700,11704090,3265,3265,3265,3265,0
|
|
20231207,090600,11704090,3265,3255,3265,3255,2408
|
|
20231207,090500,3865050,3255,3255,3255,3255,0
|
|
20231207,090400,3865050,3255,3255,3255,3255,779
|
|
20231207,090300,1329405,3255,3255,3255,3255,99
|
|
20231207,090200,1007160,3270,3270,3270,3270,0
|
|
20231207,090100,1007160,3270,3270,3270,3270,0
|
|
20231207,090000,1007160,3270,3270,3270,3270,308
|