667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,200400,172982115,3280,3280,3280,3280,1043
|
|
20231205,200300,172982115,3280,3280,3280,3280,0
|
|
20231205,200200,172982115,3280,3280,3280,3280,0
|
|
20231205,200100,172982115,3280,3280,3280,3280,0
|
|
20231205,200000,172982115,3280,3280,3280,3280,0
|
|
20231205,195900,172982115,3280,3280,3280,3280,0
|
|
20231205,195800,172982115,3280,3280,3280,3280,0
|
|
20231205,195700,172982115,3280,3280,3280,3280,0
|
|
20231205,195600,172982115,3280,3280,3280,3280,0
|
|
20231205,195500,172982115,3280,3280,3280,3280,0
|
|
20231205,195400,172982115,3280,3280,3280,3280,0
|
|
20231205,195300,172982115,3280,3280,3280,3280,0
|
|
20231205,195200,172982115,3280,3280,3280,3280,0
|
|
20231205,195100,172982115,3280,3280,3280,3280,0
|
|
20231205,195000,172982115,3280,3280,3280,3280,0
|
|
20231205,194900,172982115,3280,3280,3280,3280,0
|
|
20231205,194800,172982115,3280,3280,3280,3280,0
|
|
20231205,194700,172982115,3280,3280,3280,3280,0
|
|
20231205,194600,172982115,3280,3280,3280,3280,0
|
|
20231205,194500,172982115,3280,3280,3280,3280,0
|
|
20231205,194400,172982115,3280,3280,3280,3280,0
|
|
20231205,194300,172982115,3280,3280,3280,3280,0
|
|
20231205,194200,172982115,3280,3280,3280,3280,0
|
|
20231205,194100,172982115,3280,3280,3280,3280,0
|
|
20231205,194000,172982115,3280,3280,3280,3280,0
|
|
20231205,193900,172982115,3280,3280,3280,3280,0
|
|
20231205,193800,172982115,3280,3280,3280,3280,0
|
|
20231205,193700,172982115,3280,3280,3280,3280,0
|
|
20231205,193600,172982115,3280,3280,3280,3280,0
|
|
20231205,193500,172982115,3280,3280,3280,3280,0
|
|
20231205,193400,172982115,3280,3280,3280,3280,1043
|
|
20231205,193300,172982115,3280,3280,3280,3280,0
|
|
20231205,193200,172982115,3280,3280,3280,3280,0
|
|
20231205,193100,172982115,3280,3280,3280,3280,0
|
|
20231205,193000,172982115,3280,3280,3280,3280,0
|
|
20231205,192900,172982115,3280,3280,3280,3280,0
|
|
20231205,192800,172982115,3280,3280,3280,3280,0
|
|
20231205,192700,172982115,3280,3280,3280,3280,0
|
|
20231205,192600,172982115,3280,3280,3280,3280,0
|
|
20231205,192500,172982115,3280,3280,3280,3280,0
|
|
20231205,192400,172982115,3280,3280,3280,3280,0
|
|
20231205,192300,172982115,3280,3280,3280,3280,0
|
|
20231205,192200,172982115,3280,3280,3280,3280,0
|
|
20231205,192100,172982115,3280,3280,3280,3280,0
|
|
20231205,192000,172982115,3280,3280,3280,3280,0
|
|
20231205,191900,172982115,3280,3280,3280,3280,0
|
|
20231205,191800,172982115,3280,3280,3280,3280,0
|
|
20231205,191700,172982115,3280,3280,3280,3280,0
|
|
20231205,191600,172982115,3280,3280,3280,3280,0
|
|
20231205,191500,172982115,3280,3280,3280,3280,0
|
|
20231205,191400,172982115,3280,3280,3280,3280,0
|
|
20231205,191300,172982115,3280,3280,3280,3280,0
|
|
20231205,191200,172982115,3280,3280,3280,3280,0
|
|
20231205,191100,172982115,3280,3280,3280,3280,0
|
|
20231205,191000,172982115,3280,3280,3280,3280,0
|
|
20231205,190900,172982115,3280,3280,3280,3280,0
|
|
20231205,190800,172982115,3280,3280,3280,3280,0
|
|
20231205,190700,172982115,3280,3280,3280,3280,0
|
|
20231205,190600,172982115,3280,3280,3280,3280,0
|
|
20231205,190500,172982115,3280,3280,3280,3280,0
|
|
20231205,190400,172982115,3280,3280,3280,3280,1043
|
|
20231205,190300,172982115,3280,3280,3280,3280,0
|
|
20231205,190200,172982115,3280,3280,3280,3280,0
|
|
20231205,190100,172982115,3280,3280,3280,3280,0
|
|
20231205,190000,172982115,3280,3280,3280,3280,0
|
|
20231205,185900,172982115,3280,3280,3280,3280,0
|
|
20231205,185800,172982115,3280,3280,3280,3280,0
|
|
20231205,185700,172982115,3280,3280,3280,3280,0
|
|
20231205,185600,172982115,3280,3280,3280,3280,0
|
|
20231205,185500,172982115,3280,3280,3280,3280,0
|
|
20231205,185400,172982115,3280,3280,3280,3280,0
|
|
20231205,185300,172982115,3280,3280,3280,3280,0
|
|
20231205,185200,172982115,3280,3280,3280,3280,0
|
|
20231205,185100,172982115,3280,3280,3280,3280,0
|
|
20231205,185000,172982115,3280,3280,3280,3280,0
|
|
20231205,184900,172982115,3280,3280,3280,3280,0
|
|
20231205,184800,172982115,3280,3280,3280,3280,0
|
|
20231205,184700,172982115,3280,3280,3280,3280,0
|
|
20231205,184600,172982115,3280,3280,3280,3280,0
|
|
20231205,184500,172982115,3280,3280,3280,3280,0
|
|
20231205,184400,172982115,3280,3280,3280,3280,0
|
|
20231205,184300,172982115,3280,3280,3280,3280,0
|
|
20231205,184200,172982115,3280,3280,3280,3280,0
|
|
20231205,184100,172982115,3280,3280,3280,3280,0
|
|
20231205,184000,172982115,3280,3280,3280,3280,0
|
|
20231205,183900,172982115,3280,3280,3280,3280,0
|
|
20231205,183800,172982115,3280,3280,3280,3280,0
|
|
20231205,183700,172982115,3280,3280,3280,3280,0
|
|
20231205,183600,172982115,3280,3280,3280,3280,0
|
|
20231205,183500,172982115,3280,3280,3280,3280,0
|
|
20231205,183400,172982115,3280,3280,3280,3280,1043
|
|
20231205,183300,172982115,3280,3280,3280,3280,0
|
|
20231205,183200,172982115,3280,3280,3280,3280,0
|
|
20231205,183100,172982115,3280,3280,3280,3280,0
|
|
20231205,183000,172982115,3280,3280,3280,3280,0
|
|
20231205,182900,172982115,3280,3280,3280,3280,0
|
|
20231205,182800,172982115,3280,3280,3280,3280,0
|
|
20231205,182700,172982115,3280,3280,3280,3280,0
|
|
20231205,182600,172982115,3280,3280,3280,3280,0
|
|
20231205,182500,172982115,3280,3280,3280,3280,0
|
|
20231205,182400,172982115,3280,3280,3280,3280,0
|
|
20231205,182300,172982115,3280,3280,3280,3280,0
|
|
20231205,182200,172982115,3280,3280,3280,3280,0
|
|
20231205,182100,172982115,3280,3280,3280,3280,0
|
|
20231205,182000,172982115,3280,3280,3280,3280,0
|
|
20231205,181900,172982115,3280,3280,3280,3280,0
|
|
20231205,181800,172982115,3280,3280,3280,3280,0
|
|
20231205,181700,172982115,3280,3280,3280,3280,0
|
|
20231205,181600,172982115,3280,3280,3280,3280,0
|
|
20231205,181500,172982115,3280,3280,3280,3280,0
|
|
20231205,181400,172982115,3280,3280,3280,3280,0
|
|
20231205,181300,172982115,3280,3280,3280,3280,0
|
|
20231205,181200,172982115,3280,3280,3280,3280,0
|
|
20231205,181100,172982115,3280,3280,3280,3280,0
|
|
20231205,181000,172982115,3280,3280,3280,3280,0
|
|
20231205,180900,172982115,3280,3280,3280,3280,0
|
|
20231205,180800,172982115,3280,3280,3280,3280,0
|
|
20231205,180700,172982115,3280,3280,3280,3280,0
|
|
20231205,180600,172982115,3280,3280,3280,3280,0
|
|
20231205,180500,172982115,3280,3280,3280,3280,0
|
|
20231205,180400,172982115,3280,3280,3280,3280,1043
|
|
20231205,180300,172982115,3280,3280,3280,3280,0
|
|
20231205,180200,172982115,3280,3280,3280,3280,0
|
|
20231205,180100,172982115,3280,3280,3280,3280,0
|
|
20231205,180000,172982115,3280,3280,3280,3280,0
|
|
20231205,175900,172982115,3280,3280,3280,3280,0
|
|
20231205,175800,172982115,3280,3280,3280,3280,0
|
|
20231205,175700,172982115,3280,3280,3280,3280,0
|
|
20231205,175600,172982115,3280,3280,3280,3280,0
|
|
20231205,175500,172982115,3280,3280,3280,3280,0
|
|
20231205,175400,172982115,3280,3280,3280,3280,0
|
|
20231205,175300,172982115,3280,3280,3280,3280,0
|
|
20231205,175200,172982115,3280,3280,3280,3280,0
|
|
20231205,175100,172982115,3280,3280,3280,3280,0
|
|
20231205,175000,172982115,3280,3280,3280,3280,0
|
|
20231205,174900,172982115,3280,3280,3280,3280,0
|
|
20231205,174800,172982115,3280,3280,3280,3280,0
|
|
20231205,174700,172982115,3280,3280,3280,3280,0
|
|
20231205,174600,172982115,3280,3280,3280,3280,0
|
|
20231205,174500,172982115,3280,3280,3280,3280,0
|
|
20231205,174400,172982115,3280,3280,3280,3280,0
|
|
20231205,174300,172982115,3280,3280,3280,3280,0
|
|
20231205,174200,172982115,3280,3280,3280,3280,0
|
|
20231205,174100,172982115,3280,3280,3280,3280,0
|
|
20231205,174000,172982115,3280,3280,3280,3280,0
|
|
20231205,173900,172982115,3280,3280,3280,3280,0
|
|
20231205,173800,172982115,3280,3280,3280,3280,0
|
|
20231205,173700,172982115,3280,3280,3280,3280,0
|
|
20231205,173600,172982115,3280,3280,3280,3280,0
|
|
20231205,173500,172982115,3280,3280,3280,3280,0
|
|
20231205,173400,172982115,3280,3280,3280,3280,1043
|
|
20231205,173300,172982115,3280,3280,3280,3280,0
|
|
20231205,173200,172982115,3280,3280,3280,3280,0
|
|
20231205,173100,172982115,3280,3280,3280,3280,0
|
|
20231205,173000,172982115,3280,3280,3280,3280,0
|
|
20231205,172900,172982115,3280,3280,3280,3280,0
|
|
20231205,172800,172982115,3280,3280,3280,3280,0
|
|
20231205,172700,172982115,3280,3280,3280,3280,0
|
|
20231205,172600,172982115,3280,3280,3280,3280,0
|
|
20231205,172500,172982115,3280,3280,3280,3280,0
|
|
20231205,172400,172982115,3280,3280,3280,3280,0
|
|
20231205,172300,172982115,3280,3280,3280,3280,0
|
|
20231205,172200,172982115,3280,3280,3280,3280,0
|
|
20231205,172100,172982115,3280,3280,3280,3280,0
|
|
20231205,172000,172982115,3280,3280,3280,3280,0
|
|
20231205,171900,172982115,3280,3280,3280,3280,0
|
|
20231205,171800,172982115,3280,3280,3280,3280,0
|
|
20231205,171700,172982115,3280,3280,3280,3280,0
|
|
20231205,171600,172982115,3280,3280,3280,3280,0
|
|
20231205,171500,172982115,3280,3280,3280,3280,0
|
|
20231205,171400,172982115,3280,3280,3280,3280,0
|
|
20231205,171300,172982115,3280,3280,3280,3280,0
|
|
20231205,171200,172982115,3280,3280,3280,3280,0
|
|
20231205,171100,172982115,3280,3280,3280,3280,0
|
|
20231205,171000,172982115,3280,3280,3280,3280,0
|
|
20231205,170900,172982115,3280,3280,3280,3280,0
|
|
20231205,170800,172982115,3280,3280,3280,3280,0
|
|
20231205,170700,172982115,3280,3280,3280,3280,0
|
|
20231205,170600,172982115,3280,3280,3280,3280,0
|
|
20231205,170500,172982115,3280,3280,3280,3280,0
|
|
20231205,170400,172982115,3280,3280,3280,3280,1043
|
|
20231205,170300,172982115,3280,3280,3280,3280,0
|
|
20231205,170200,172982115,3280,3280,3280,3280,0
|
|
20231205,170100,172982115,3280,3280,3280,3280,0
|
|
20231205,170000,172982115,3280,3280,3280,3280,0
|
|
20231205,165900,172982115,3280,3280,3280,3280,0
|
|
20231205,165800,172982115,3280,3280,3280,3280,0
|
|
20231205,165700,172982115,3280,3280,3280,3280,0
|
|
20231205,165600,172982115,3280,3280,3280,3280,0
|
|
20231205,165500,172982115,3280,3280,3280,3280,0
|
|
20231205,165400,172982115,3280,3280,3280,3280,0
|
|
20231205,165300,172982115,3280,3280,3280,3280,0
|
|
20231205,165200,172982115,3280,3280,3280,3280,0
|
|
20231205,165100,172982115,3280,3280,3280,3280,0
|
|
20231205,165000,172982115,3280,3280,3280,3280,0
|
|
20231205,164900,172982115,3280,3280,3280,3280,0
|
|
20231205,164800,172982115,3280,3280,3280,3280,0
|
|
20231205,164700,172982115,3280,3280,3280,3280,0
|
|
20231205,164600,172982115,3280,3280,3280,3280,0
|
|
20231205,164500,172982115,3280,3280,3280,3280,0
|
|
20231205,164400,172982115,3280,3280,3280,3280,0
|
|
20231205,164300,172982115,3280,3280,3280,3280,0
|
|
20231205,164200,172982115,3280,3280,3280,3280,0
|
|
20231205,164100,172982115,3280,3280,3280,3280,0
|
|
20231205,164000,172982115,3280,3280,3280,3280,0
|
|
20231205,163900,172982115,3280,3280,3280,3280,0
|
|
20231205,163800,172982115,3280,3280,3280,3280,0
|
|
20231205,163700,172982115,3280,3280,3280,3280,0
|
|
20231205,163600,172982115,3280,3280,3280,3280,0
|
|
20231205,163500,172982115,3280,3280,3280,3280,0
|
|
20231205,163400,172982115,3280,3280,3280,3280,1043
|
|
20231205,163300,172982115,3280,3280,3280,3280,0
|
|
20231205,163200,172982115,3280,3280,3280,3280,0
|
|
20231205,163100,172982115,3280,3280,3280,3280,0
|
|
20231205,163000,172982115,3280,3280,3280,3280,0
|
|
20231205,162900,172982115,3280,3280,3280,3280,0
|
|
20231205,162800,172982115,3280,3280,3280,3280,0
|
|
20231205,162700,172982115,3280,3280,3280,3280,0
|
|
20231205,162600,172982115,3280,3280,3280,3280,0
|
|
20231205,162500,172982115,3280,3280,3280,3280,0
|
|
20231205,162400,172982115,3280,3280,3280,3280,0
|
|
20231205,162300,172982115,3280,3280,3280,3280,0
|
|
20231205,162200,172982115,3280,3280,3280,3280,0
|
|
20231205,162100,172982115,3280,3280,3280,3280,0
|
|
20231205,162000,172982115,3280,3280,3280,3280,0
|
|
20231205,161900,172982115,3280,3280,3280,3280,0
|
|
20231205,161800,172982115,3280,3280,3280,3280,0
|
|
20231205,161700,172982115,3280,3280,3280,3280,0
|
|
20231205,161600,172982115,3280,3280,3280,3280,0
|
|
20231205,161500,172982115,3280,3280,3280,3280,0
|
|
20231205,161400,172982115,3280,3280,3280,3280,0
|
|
20231205,161300,172982115,3280,3280,3280,3280,0
|
|
20231205,161200,172982115,3280,3280,3280,3280,0
|
|
20231205,161100,172982115,3280,3280,3280,3280,0
|
|
20231205,161000,172982115,3280,3280,3280,3280,0
|
|
20231205,160900,172982115,3280,3280,3280,3280,0
|
|
20231205,160800,172982115,3280,3280,3280,3280,0
|
|
20231205,160700,172982115,3280,3280,3280,3280,0
|
|
20231205,160600,172982115,3280,3280,3280,3280,0
|
|
20231205,160500,172982115,3280,3280,3280,3280,0
|
|
20231205,160400,172982115,3280,3280,3280,3280,1043
|
|
20231205,160300,172982115,3280,3280,3280,3280,0
|
|
20231205,160200,172982115,3280,3280,3280,3280,0
|
|
20231205,160100,172982115,3280,3280,3280,3280,0
|
|
20231205,160000,172982115,3280,3280,3280,3280,0
|
|
20231205,155900,172982115,3280,3280,3280,3280,0
|
|
20231205,155800,172982115,3280,3280,3280,3280,0
|
|
20231205,155700,172982115,3280,3280,3280,3280,0
|
|
20231205,155600,172982115,3280,3280,3280,3280,0
|
|
20231205,155500,172982115,3280,3280,3280,3280,0
|
|
20231205,155400,172982115,3280,3280,3280,3280,0
|
|
20231205,155300,172982115,3280,3280,3280,3280,0
|
|
20231205,155200,172982115,3280,3280,3280,3280,0
|
|
20231205,155100,172982115,3280,3280,3280,3280,0
|
|
20231205,155000,172982115,3280,3280,3280,3280,0
|
|
20231205,154900,172982115,3280,3280,3280,3280,0
|
|
20231205,154800,172982115,3280,3280,3280,3280,0
|
|
20231205,154700,172982115,3280,3280,3280,3280,0
|
|
20231205,154600,172982115,3280,3280,3280,3280,0
|
|
20231205,154500,172982115,3280,3280,3280,3280,0
|
|
20231205,154400,172982115,3280,3280,3280,3280,0
|
|
20231205,154300,172982115,3280,3280,3280,3280,0
|
|
20231205,154200,172982115,3280,3280,3280,3280,0
|
|
20231205,154100,172982115,3280,3280,3280,3280,0
|
|
20231205,154000,172982115,3280,3280,3280,3280,0
|
|
20231205,153900,172982115,3280,3280,3280,3280,0
|
|
20231205,153800,172982115,3280,3280,3280,3280,0
|
|
20231205,153700,172982115,3280,3280,3280,3280,0
|
|
20231205,153600,172982115,3280,3280,3280,3280,0
|
|
20231205,153500,172982115,3280,3280,3280,3280,0
|
|
20231205,153400,172982115,3280,3280,3280,3280,1043
|
|
20231205,153300,172982115,3280,3280,3280,3280,0
|
|
20231205,153200,172982115,3280,3280,3280,3280,0
|
|
20231205,153100,172982115,3280,3280,3280,3280,0
|
|
20231205,153000,172982115,3280,3280,3280,3280,1043
|
|
20231205,152900,169561075,3280,3280,3280,3280,0
|
|
20231205,152800,169561075,3280,3280,3280,3280,0
|
|
20231205,152700,169561075,3280,3280,3280,3280,0
|
|
20231205,152600,169561075,3280,3280,3280,3280,0
|
|
20231205,152500,169561075,3280,3280,3280,3280,0
|
|
20231205,152400,169561075,3280,3280,3280,3280,0
|
|
20231205,152300,169561075,3280,3280,3280,3280,0
|
|
20231205,152200,169561075,3280,3280,3280,3280,0
|
|
20231205,152100,169561075,3280,3280,3280,3280,0
|
|
20231205,152000,169561075,3280,3280,3280,3280,0
|
|
20231205,151900,169561075,3280,3280,3280,3280,1
|
|
20231205,151800,169557795,3270,3270,3270,3270,1
|
|
20231205,151700,169554525,3280,3280,3280,3280,0
|
|
20231205,151600,169554525,3280,3280,3280,3280,6
|
|
20231205,151500,169534845,3270,3270,3270,3270,0
|
|
20231205,151400,169534845,3270,3270,3270,3270,0
|
|
20231205,151300,169534845,3270,3280,3280,3270,243
|
|
20231205,151200,168737935,3275,3275,3275,3275,23
|
|
20231205,151100,168662610,3270,3270,3270,3270,11
|
|
20231205,151000,168626640,3270,3270,3270,3270,7
|
|
20231205,150900,168603750,3270,3270,3270,3270,100
|
|
20231205,150800,168276750,3265,3265,3265,3265,0
|
|
20231205,150700,168276750,3265,3270,3270,3265,128
|
|
20231205,150600,167858325,3280,3280,3280,3280,0
|
|
20231205,150500,167858325,3280,3280,3280,3280,330
|
|
20231205,150400,166775925,3280,3280,3280,3280,44
|
|
20231205,150300,166631605,3280,3280,3280,3280,0
|
|
20231205,150200,166631605,3280,3280,3280,3280,0
|
|
20231205,150100,166631605,3280,3280,3280,3280,0
|
|
20231205,150000,166631605,3280,3280,3280,3280,0
|
|
20231205,145900,166631605,3280,3280,3280,3280,35
|
|
20231205,145800,166516805,3270,3280,3280,3270,50
|
|
20231205,145700,166352985,3280,3270,3280,3270,363
|
|
20231205,145600,165162835,3280,3280,3280,3280,0
|
|
20231205,145500,165162835,3280,3280,3280,3280,0
|
|
20231205,145400,165162835,3280,3280,3280,3280,0
|
|
20231205,145300,165162835,3280,3280,3280,3280,0
|
|
20231205,145200,165162835,3280,3280,3280,3280,4
|
|
20231205,145100,165149715,3280,3280,3280,3280,4
|
|
20231205,145000,165136595,3280,3280,3285,3280,22
|
|
20231205,144900,165064425,3280,3280,3280,3280,85
|
|
20231205,144800,164785625,3280,3280,3280,3280,916
|
|
20231205,144700,161781145,3280,3280,3280,3280,0
|
|
20231205,144600,161781145,3280,3280,3280,3280,5
|
|
20231205,144500,161764745,3280,3280,3280,3280,0
|
|
20231205,144400,161764745,3280,3280,3280,3280,0
|
|
20231205,144300,161764745,3280,3280,3280,3280,0
|
|
20231205,144200,161764745,3280,3280,3280,3280,0
|
|
20231205,144100,161764745,3280,3280,3280,3280,0
|
|
20231205,144000,161764745,3280,3280,3280,3280,0
|
|
20231205,143900,161764745,3280,3280,3280,3280,0
|
|
20231205,143800,161764745,3280,3280,3280,3280,1
|
|
20231205,143700,161761465,3265,3275,3275,3265,2727
|
|
20231205,143600,152842240,3280,3280,3280,3280,0
|
|
20231205,143500,152842240,3280,3285,3285,3280,143
|
|
20231205,143400,152372505,3290,3290,3290,3290,0
|
|
20231205,143300,152372505,3290,3285,3290,3285,2126
|
|
20231205,143200,145388575,3285,3285,3285,3285,68
|
|
20231205,143100,145165195,3280,3280,3280,3280,6
|
|
20231205,143000,145145515,3285,3285,3285,3285,0
|
|
20231205,142900,145145515,3285,3285,3285,3285,0
|
|
20231205,142800,145145515,3285,3285,3285,3285,0
|
|
20231205,142700,145145515,3285,3285,3285,3285,0
|
|
20231205,142600,145145515,3285,3280,3285,3280,740
|
|
20231205,142500,142714760,3270,3270,3270,3270,0
|
|
20231205,142400,142714760,3270,3270,3270,3270,0
|
|
20231205,142300,142714760,3270,3270,3270,3270,0
|
|
20231205,142200,142714760,3270,3270,3270,3270,0
|
|
20231205,142100,142714760,3270,3270,3270,3270,0
|
|
20231205,142000,142714760,3270,3270,3270,3270,0
|
|
20231205,141900,142714760,3270,3270,3270,3270,0
|
|
20231205,141800,142714760,3270,3270,3270,3270,0
|
|
20231205,141700,142714760,3270,3270,3270,3270,0
|
|
20231205,141600,142714760,3270,3270,3270,3270,0
|
|
20231205,141500,142714760,3270,3270,3270,3270,0
|
|
20231205,141400,142714760,3270,3270,3270,3270,0
|
|
20231205,141300,142714760,3270,3270,3270,3270,0
|
|
20231205,141200,142714760,3270,3270,3270,3270,0
|
|
20231205,141100,142714760,3270,3285,3285,3270,472
|
|
20231205,141000,141166070,3270,3270,3270,3270,330
|
|
20231205,140900,140086970,3270,3270,3270,3270,0
|
|
20231205,140800,140086970,3270,3270,3270,3270,92
|
|
20231205,140700,139786130,3270,3270,3270,3270,3390
|
|
20231205,140600,128700830,3270,3270,3270,3270,0
|
|
20231205,140500,128700830,3270,3280,3280,3270,666
|
|
20231205,140400,126516360,3280,3285,3285,3280,1452
|
|
20231205,140300,121752665,3290,3290,3290,3290,0
|
|
20231205,140200,121752665,3290,3290,3290,3290,31
|
|
20231205,140100,121650675,3290,3285,3290,3285,80
|
|
20231205,140000,121387525,3290,3290,3290,3290,0
|
|
20231205,135900,121387525,3290,3290,3290,3290,0
|
|
20231205,135800,121387525,3290,3290,3290,3290,1
|
|
20231205,135700,121384235,3280,3280,3280,3280,0
|
|
20231205,135600,121384235,3280,3280,3280,3280,56
|
|
20231205,135500,121200555,3290,3285,3290,3285,100
|
|
20231205,135400,120871650,3280,3280,3280,3280,0
|
|
20231205,135300,120871650,3280,3275,3280,3275,358
|
|
20231205,135200,119699195,3275,3275,3275,3275,13
|
|
20231205,135100,119656620,3270,3280,3280,3270,8331
|
|
20231205,135000,92373480,3290,3290,3290,3290,0
|
|
20231205,134900,92373480,3290,3290,3290,3290,0
|
|
20231205,134800,92373480,3290,3290,3290,3290,1
|
|
20231205,134700,92370190,3290,3290,3290,3290,1
|
|
20231205,134600,92366900,3290,3290,3290,3290,0
|
|
20231205,134500,92366900,3290,3290,3290,3290,500
|
|
20231205,134400,90721900,3290,3290,3290,3290,2
|
|
20231205,134300,90715320,3290,3290,3290,3290,10
|
|
20231205,134200,90682420,3290,3290,3290,3290,30
|
|
20231205,134100,90583720,3290,3290,3290,3290,0
|
|
20231205,134000,90583720,3290,3290,3290,3290,0
|
|
20231205,133900,90583720,3290,3290,3290,3290,0
|
|
20231205,133800,90583720,3290,3290,3290,3290,0
|
|
20231205,133700,90583720,3290,3290,3290,3290,0
|
|
20231205,133600,90583720,3290,3290,3290,3290,0
|
|
20231205,133500,90583720,3290,3290,3290,3290,0
|
|
20231205,133400,90583720,3290,3290,3290,3290,1
|
|
20231205,133300,90580430,3280,3280,3280,3280,0
|
|
20231205,133200,90580430,3280,3280,3280,3280,0
|
|
20231205,133100,90580430,3280,3280,3280,3280,50
|
|
20231205,133000,90416430,3280,3280,3280,3280,0
|
|
20231205,132900,90416430,3280,3280,3280,3280,0
|
|
20231205,132800,90416430,3280,3280,3280,3280,0
|
|
20231205,132700,90416430,3280,3280,3280,3280,0
|
|
20231205,132600,90416430,3280,3280,3280,3280,400
|
|
20231205,132500,89104430,3285,3285,3285,3285,1
|
|
20231205,132400,89101145,3280,3280,3280,3280,0
|
|
20231205,132300,89101145,3280,3280,3280,3280,0
|
|
20231205,132200,89101145,3280,3280,3280,3280,0
|
|
20231205,132100,89101145,3280,3280,3280,3280,0
|
|
20231205,132000,89101145,3280,3280,3280,3280,209
|
|
20231205,131900,88415625,3275,3275,3275,3275,0
|
|
20231205,131800,88415625,3275,3275,3275,3275,0
|
|
20231205,131700,88415625,3275,3275,3275,3275,0
|
|
20231205,131600,88415625,3275,3275,3275,3275,82
|
|
20231205,131500,88147075,3275,3275,3275,3275,0
|
|
20231205,131400,88147075,3275,3275,3275,3275,0
|
|
20231205,131300,88147075,3275,3275,3275,3275,0
|
|
20231205,131200,88147075,3275,3275,3275,3275,0
|
|
20231205,131100,88147075,3275,3275,3275,3275,0
|
|
20231205,131000,88147075,3275,3275,3275,3275,0
|
|
20231205,130900,88147075,3275,3275,3275,3275,0
|
|
20231205,130800,88147075,3275,3275,3275,3275,0
|
|
20231205,130700,88147075,3275,3275,3275,3275,0
|
|
20231205,130600,88147075,3275,3275,3275,3275,0
|
|
20231205,130500,88147075,3275,3275,3275,3275,0
|
|
20231205,130400,88147075,3275,3275,3275,3275,0
|
|
20231205,130300,88147075,3275,3275,3275,3275,500
|
|
20231205,130200,86509575,3275,3275,3275,3275,0
|
|
20231205,130100,86509575,3275,3275,3275,3275,0
|
|
20231205,130000,86509575,3275,3275,3275,3275,606
|
|
20231205,125900,84524925,3280,3280,3280,3280,0
|
|
20231205,125800,84524925,3280,3280,3280,3280,0
|
|
20231205,125700,84524925,3280,3280,3280,3280,13
|
|
20231205,125600,84482285,3280,3280,3280,3280,0
|
|
20231205,125500,84482285,3280,3280,3280,3280,0
|
|
20231205,125400,84482285,3280,3280,3280,3280,0
|
|
20231205,125300,84482285,3280,3280,3280,3280,0
|
|
20231205,125200,84482285,3280,3280,3280,3280,0
|
|
20231205,125100,84482285,3280,3280,3280,3280,0
|
|
20231205,125000,84482285,3280,3280,3280,3280,16
|
|
20231205,124900,84429805,3285,3285,3285,3285,0
|
|
20231205,124800,84429805,3285,3285,3285,3285,0
|
|
20231205,124700,84429805,3285,3285,3285,3285,0
|
|
20231205,124600,84429805,3285,3285,3285,3285,0
|
|
20231205,124500,84429805,3285,3285,3285,3285,1
|
|
20231205,124400,84426520,3285,3285,3285,3285,0
|
|
20231205,124300,84426520,3285,3285,3285,3285,0
|
|
20231205,124200,84426520,3285,3285,3285,3285,0
|
|
20231205,124100,84426520,3285,3285,3285,3285,0
|
|
20231205,124000,84426520,3285,3285,3285,3285,0
|
|
20231205,123900,84426520,3285,3285,3285,3285,0
|
|
20231205,123800,84426520,3285,3285,3285,3285,0
|
|
20231205,123700,84426520,3285,3285,3285,3285,0
|
|
20231205,123600,84426520,3285,3285,3285,3285,0
|
|
20231205,123500,84426520,3285,3295,3295,3285,224
|
|
20231205,123400,83690490,3295,3295,3295,3295,8
|
|
20231205,123300,83664130,3290,3290,3290,3290,0
|
|
20231205,123200,83664130,3290,3290,3290,3290,0
|
|
20231205,123100,83664130,3290,3290,3290,3290,0
|
|
20231205,123000,83664130,3290,3290,3290,3290,0
|
|
20231205,122900,83664130,3290,3290,3290,3290,0
|
|
20231205,122800,83664130,3290,3290,3290,3290,0
|
|
20231205,122700,83664130,3290,3290,3290,3290,0
|
|
20231205,122600,83664130,3290,3295,3295,3290,19
|
|
20231205,122500,83601570,3295,3295,3295,3295,0
|
|
20231205,122400,83601570,3295,3295,3295,3295,0
|
|
20231205,122300,83601570,3295,3295,3295,3295,0
|
|
20231205,122200,83601570,3295,3295,3295,3295,102
|
|
20231205,122100,83265480,3295,3295,3295,3295,70
|
|
20231205,122000,83034830,3295,3295,3295,3295,0
|
|
20231205,121900,83034830,3295,3295,3295,3295,0
|
|
20231205,121800,83034830,3295,3295,3295,3295,4
|
|
20231205,121700,83021650,3295,3295,3295,3295,100
|
|
20231205,121600,82692150,3295,3295,3295,3295,18
|
|
20231205,121500,82632840,3295,3295,3295,3295,0
|
|
20231205,121400,82632840,3295,3295,3295,3295,4
|
|
20231205,121300,82619660,3295,3295,3295,3295,0
|
|
20231205,121200,82619660,3295,3295,3295,3295,18
|
|
20231205,121100,82560350,3295,3290,3295,3290,14
|
|
20231205,121000,82514225,3290,3290,3290,3290,0
|
|
20231205,120900,82514225,3290,3290,3290,3290,0
|
|
20231205,120800,82514225,3290,3290,3290,3290,100
|
|
20231205,120700,82185225,3290,3290,3290,3290,0
|
|
20231205,120600,82185225,3290,3290,3290,3290,0
|
|
20231205,120500,82185225,3290,3290,3290,3290,0
|
|
20231205,120400,82185225,3290,3290,3290,3290,0
|
|
20231205,120300,82185225,3290,3290,3290,3290,1000
|
|
20231205,120200,78895225,3275,3275,3275,3275,0
|
|
20231205,120100,78895225,3275,3275,3275,3275,0
|
|
20231205,120000,78895225,3275,3275,3275,3275,0
|
|
20231205,115900,78895225,3275,3275,3275,3275,0
|
|
20231205,115800,78895225,3275,3275,3275,3275,0
|
|
20231205,115700,78895225,3275,3275,3275,3275,0
|
|
20231205,115600,78895225,3275,3275,3275,3275,0
|
|
20231205,115500,78895225,3275,3275,3275,3275,0
|
|
20231205,115400,78895225,3275,3275,3275,3275,0
|
|
20231205,115300,78895225,3275,3275,3275,3275,0
|
|
20231205,115200,78895225,3275,3275,3275,3275,0
|
|
20231205,115100,78895225,3275,3275,3275,3275,0
|
|
20231205,115000,78895225,3275,3275,3275,3275,1
|
|
20231205,114900,78891950,3290,3290,3290,3290,0
|
|
20231205,114800,78891950,3290,3290,3290,3290,1
|
|
20231205,114700,78888660,3275,3275,3275,3275,0
|
|
20231205,114600,78888660,3275,3275,3275,3275,0
|
|
20231205,114500,78888660,3275,3275,3275,3275,0
|
|
20231205,114400,78888660,3275,3275,3300,3275,443
|
|
20231205,114300,77426820,3300,3300,3300,3300,0
|
|
20231205,114200,77426820,3300,3290,3300,3275,14
|
|
20231205,114100,77380715,3275,3290,3295,3275,417
|
|
20231205,114000,76007750,3295,3285,3295,3285,1000
|
|
20231205,113900,72713625,3295,3280,3295,3280,2000
|
|
20231205,113800,66133710,3270,3270,3270,3270,2
|
|
20231205,113700,66127170,3285,3285,3285,3285,0
|
|
20231205,113600,66127170,3285,3285,3285,3285,0
|
|
20231205,113500,66127170,3285,3285,3285,3285,25
|
|
20231205,113400,66045045,3290,3290,3290,3290,0
|
|
20231205,113300,66045045,3290,3290,3290,3290,1
|
|
20231205,113200,66041755,3290,3290,3290,3290,4
|
|
20231205,113100,66028595,3290,3290,3290,3290,2
|
|
20231205,113000,66022015,3290,3290,3290,3290,3
|
|
20231205,112900,66012145,3285,3285,3285,3285,0
|
|
20231205,112800,66012145,3285,3285,3285,3285,770
|
|
20231205,112700,63482695,3290,3290,3290,3290,0
|
|
20231205,112600,63482695,3290,3290,3290,3290,0
|
|
20231205,112500,63482695,3290,3290,3290,3290,0
|
|
20231205,112400,63482695,3290,3290,3290,3290,0
|
|
20231205,112300,63482695,3290,3285,3290,3285,488
|
|
20231205,112200,61877185,3285,3285,3285,3285,56
|
|
20231205,112100,61693225,3285,3280,3290,3280,9
|
|
20231205,112000,61663660,3280,3285,3285,3280,7
|
|
20231205,111900,61640675,3285,3285,3285,3270,311
|
|
20231205,111800,60619110,3285,3280,3285,3280,503
|
|
20231205,111700,58967525,3290,3280,3290,3280,5
|
|
20231205,111600,58951085,3290,3290,3290,3290,0
|
|
20231205,111500,58951085,3290,3290,3290,3290,0
|
|
20231205,111400,58951085,3290,3290,3290,3290,200
|
|
20231205,111300,58293085,3290,3290,3290,3290,0
|
|
20231205,111200,58293085,3290,3290,3290,3290,2
|
|
20231205,111100,58286505,3290,3285,3290,3285,5
|
|
20231205,111000,58270070,3285,3280,3285,3280,1207
|
|
20231205,110900,54305085,3280,3285,3290,3280,105
|
|
20231205,110800,53960170,3285,3285,3285,3285,0
|
|
20231205,110700,53960170,3285,3285,3285,3275,36
|
|
20231205,110600,53842220,3270,3285,3290,3270,336
|
|
20231205,110500,52738650,3285,3280,3285,3280,1132
|
|
20231205,110400,49020525,3280,3280,3280,3280,2
|
|
20231205,110300,49013965,3280,3280,3280,3280,782
|
|
20231205,110200,46449005,3280,3280,3280,3280,10
|
|
20231205,110100,46416205,3280,3280,3280,3280,1
|
|
20231205,110000,46412925,3275,3275,3275,3275,267
|
|
20231205,105900,45538500,3275,3275,3275,3275,0
|
|
20231205,105800,45538500,3275,3270,3275,3270,490
|
|
20231205,105700,43935700,3270,3270,3270,3270,0
|
|
20231205,105600,43935700,3270,3270,3270,3270,61
|
|
20231205,105500,43736230,3270,3270,3270,3270,0
|
|
20231205,105400,43736230,3270,3270,3270,3270,0
|
|
20231205,105300,43736230,3270,3270,3270,3270,2215
|
|
20231205,105200,36493180,3275,3275,3275,3275,133
|
|
20231205,105100,36057605,3275,3275,3275,3275,0
|
|
20231205,105000,36057605,3275,3275,3275,3275,0
|
|
20231205,104900,36057605,3275,3275,3275,3275,0
|
|
20231205,104800,36057605,3275,3275,3275,3275,0
|
|
20231205,104700,36057605,3275,3275,3275,3275,1
|
|
20231205,104600,36054330,3275,3275,3275,3275,0
|
|
20231205,104500,36054330,3275,3275,3275,3275,0
|
|
20231205,104400,36054330,3275,3275,3275,3275,0
|
|
20231205,104300,36054330,3275,3275,3275,3275,0
|
|
20231205,104200,36054330,3275,3275,3275,3275,691
|
|
20231205,104100,33791305,3275,3270,3275,3270,3320
|
|
20231205,104000,22933405,3270,3270,3270,3270,91
|
|
20231205,103900,22635835,3270,3270,3270,3270,0
|
|
20231205,103800,22635835,3270,3270,3270,3270,0
|
|
20231205,103700,22635835,3270,3270,3270,3270,0
|
|
20231205,103600,22635835,3270,3270,3270,3270,0
|
|
20231205,103500,22635835,3270,3270,3270,3270,0
|
|
20231205,103400,22635835,3270,3270,3270,3270,0
|
|
20231205,103300,22635835,3270,3270,3270,3270,0
|
|
20231205,103200,22635835,3270,3270,3270,3270,1
|
|
20231205,103100,22632565,3270,3270,3270,3270,3
|
|
20231205,103000,22622755,3270,3270,3270,3270,0
|
|
20231205,102900,22622755,3270,3270,3270,3270,0
|
|
20231205,102800,22622755,3270,3270,3270,3270,0
|
|
20231205,102700,22622755,3270,3270,3270,3270,32
|
|
20231205,102600,22518115,3270,3270,3270,3270,0
|
|
20231205,102500,22518115,3270,3270,3270,3270,0
|
|
20231205,102400,22518115,3270,3270,3270,3270,0
|
|
20231205,102300,22518115,3270,3270,3270,3270,0
|
|
20231205,102200,22518115,3270,3270,3270,3270,45
|
|
20231205,102100,22370965,3270,3270,3270,3270,0
|
|
20231205,102000,22370965,3270,3270,3270,3270,23
|
|
20231205,101900,22295755,3270,3270,3270,3270,0
|
|
20231205,101800,22295755,3270,3270,3270,3270,0
|
|
20231205,101700,22295755,3270,3270,3270,3270,1
|
|
20231205,101600,22292485,3270,3270,3270,3270,0
|
|
20231205,101500,22292485,3270,3270,3270,3270,0
|
|
20231205,101400,22292485,3270,3270,3270,3270,0
|
|
20231205,101300,22292485,3270,3270,3270,3270,0
|
|
20231205,101200,22292485,3270,3270,3270,3270,336
|
|
20231205,101100,21193765,3270,3270,3270,3270,0
|
|
20231205,101000,21193765,3270,3270,3270,3270,0
|
|
20231205,100900,21193765,3270,3270,3270,3270,0
|
|
20231205,100800,21193765,3270,3270,3270,3270,0
|
|
20231205,100700,21193765,3270,3270,3270,3270,0
|
|
20231205,100600,21193765,3270,3275,3275,3270,664
|
|
20231205,100500,19022360,3275,3275,3275,3275,0
|
|
20231205,100400,19022360,3275,3275,3275,3275,0
|
|
20231205,100300,19022360,3275,3275,3275,3275,0
|
|
20231205,100200,19022360,3275,3275,3275,3275,0
|
|
20231205,100100,19022360,3275,3275,3275,3275,701
|
|
20231205,100000,16726585,3280,3280,3280,3280,18
|
|
20231205,095900,16667545,3280,3280,3280,3280,5
|
|
20231205,095800,16651145,3275,3275,3275,3275,32
|
|
20231205,095700,16546345,3280,3280,3280,3280,0
|
|
20231205,095600,16546345,3280,3280,3280,3280,1
|
|
20231205,095500,16543065,3280,3280,3280,3280,0
|
|
20231205,095400,16543065,3280,3280,3280,3280,44
|
|
20231205,095300,16398745,3280,3280,3280,3280,0
|
|
20231205,095200,16398745,3280,3280,3280,3280,0
|
|
20231205,095100,16398745,3280,3280,3280,3280,0
|
|
20231205,095000,16398745,3280,3280,3280,3280,0
|
|
20231205,094900,16398745,3280,3280,3280,3280,0
|
|
20231205,094800,16398745,3280,3280,3280,3280,0
|
|
20231205,094700,16398745,3280,3280,3280,3280,0
|
|
20231205,094600,16398745,3280,3280,3280,3280,0
|
|
20231205,094500,16398745,3280,3280,3280,3280,0
|
|
20231205,094400,16398745,3280,3280,3280,3280,900
|
|
20231205,094300,13446745,3285,3285,3285,3285,0
|
|
20231205,094200,13446745,3285,3285,3285,3285,44
|
|
20231205,094100,13302205,3280,3280,3280,3280,300
|
|
20231205,094000,12318205,3280,3280,3280,3280,0
|
|
20231205,093900,12318205,3280,3280,3280,3280,567
|
|
20231205,093800,10458445,3280,3280,3280,3280,0
|
|
20231205,093700,10458445,3280,3280,3280,3280,0
|
|
20231205,093600,10458445,3280,3280,3280,3280,0
|
|
20231205,093500,10458445,3280,3280,3280,3280,6
|
|
20231205,093400,10438765,3280,3280,3280,3280,0
|
|
20231205,093300,10438765,3280,3280,3280,3280,1
|
|
20231205,093200,10435485,3280,3280,3280,3280,6
|
|
20231205,093100,10415805,3275,3275,3275,3275,294
|
|
20231205,093000,9452955,3275,3275,3275,3275,7
|
|
20231205,092900,9430030,3270,3270,3270,3270,10
|
|
20231205,092800,9397330,3280,3280,3280,3280,0
|
|
20231205,092700,9397330,3280,3280,3280,3280,0
|
|
20231205,092600,9397330,3280,3270,3280,3270,2
|
|
20231205,092500,9390780,3280,3265,3280,3265,12
|
|
20231205,092400,9351580,3255,3255,3255,3255,0
|
|
20231205,092300,9351580,3255,3255,3255,3255,0
|
|
20231205,092200,9351580,3255,3255,3255,3255,0
|
|
20231205,092100,9351580,3255,3255,3255,3255,280
|
|
20231205,092000,8440180,3250,3250,3250,3250,0
|
|
20231205,091900,8440180,3250,3250,3250,3250,1
|
|
20231205,091800,8436930,3250,3250,3250,3250,789
|
|
20231205,091700,5872680,3250,3250,3250,3250,159
|
|
20231205,091600,5355930,3250,3250,3250,3250,0
|
|
20231205,091500,5355930,3250,3250,3250,3250,1
|
|
20231205,091400,5352680,3250,3250,3250,3250,0
|
|
20231205,091300,5352680,3250,3250,3250,3250,3
|
|
20231205,091200,5342930,3255,3255,3255,3255,0
|
|
20231205,091100,5342930,3255,3255,3255,3255,10
|
|
20231205,091000,5310380,3260,3260,3260,3260,0
|
|
20231205,090900,5310380,3260,3260,3260,3260,14
|
|
20231205,090800,5264740,3260,3260,3260,3260,75
|
|
20231205,090700,5020240,3260,3260,3260,3260,65
|
|
20231205,090600,4808340,3265,3265,3265,3265,10
|
|
20231205,090500,4775690,3275,3275,3275,3275,741
|
|
20231205,090400,2348915,3275,3275,3275,3275,267
|
|
20231205,090300,1474490,3265,3265,3265,3265,16
|
|
20231205,090200,1422250,3270,3270,3270,3270,0
|
|
20231205,090100,1422250,3270,3270,3270,3270,127
|
|
20231205,090000,1006960,3280,3280,3280,3280,307
|