676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,201300,136716010,3500,3500,3500,3500,1655
|
|
20231207,201200,136716010,3500,3500,3500,3500,0
|
|
20231207,201100,136716010,3500,3500,3500,3500,0
|
|
20231207,201000,136716010,3500,3500,3500,3500,0
|
|
20231207,200900,136716010,3500,3500,3500,3500,0
|
|
20231207,200800,136716010,3500,3500,3500,3500,0
|
|
20231207,200700,136716010,3500,3500,3500,3500,0
|
|
20231207,200600,136716010,3500,3500,3500,3500,0
|
|
20231207,200500,136716010,3500,3500,3500,3500,0
|
|
20231207,200400,136716010,3500,3500,3500,3500,0
|
|
20231207,200300,136716010,3500,3500,3500,3500,0
|
|
20231207,200200,136716010,3500,3500,3500,3500,0
|
|
20231207,200100,136716010,3500,3500,3500,3500,0
|
|
20231207,200000,136716010,3500,3500,3500,3500,0
|
|
20231207,195900,136716010,3500,3500,3500,3500,0
|
|
20231207,195800,136716010,3500,3500,3500,3500,0
|
|
20231207,195700,136716010,3500,3500,3500,3500,0
|
|
20231207,195600,136716010,3500,3500,3500,3500,0
|
|
20231207,195500,136716010,3500,3500,3500,3500,0
|
|
20231207,195400,136716010,3500,3500,3500,3500,0
|
|
20231207,195300,136716010,3500,3500,3500,3500,0
|
|
20231207,195200,136716010,3500,3500,3500,3500,0
|
|
20231207,195100,136716010,3500,3500,3500,3500,0
|
|
20231207,195000,136716010,3500,3500,3500,3500,0
|
|
20231207,194900,136716010,3500,3500,3500,3500,0
|
|
20231207,194800,136716010,3500,3500,3500,3500,0
|
|
20231207,194700,136716010,3500,3500,3500,3500,0
|
|
20231207,194600,136716010,3500,3500,3500,3500,0
|
|
20231207,194500,136716010,3500,3500,3500,3500,0
|
|
20231207,194400,136716010,3500,3500,3500,3500,0
|
|
20231207,194300,136716010,3500,3500,3500,3500,1655
|
|
20231207,194200,136716010,3500,3500,3500,3500,0
|
|
20231207,194100,136716010,3500,3500,3500,3500,0
|
|
20231207,194000,136716010,3500,3500,3500,3500,0
|
|
20231207,193900,136716010,3500,3500,3500,3500,0
|
|
20231207,193800,136716010,3500,3500,3500,3500,0
|
|
20231207,193700,136716010,3500,3500,3500,3500,0
|
|
20231207,193600,136716010,3500,3500,3500,3500,0
|
|
20231207,193500,136716010,3500,3500,3500,3500,0
|
|
20231207,193400,136716010,3500,3500,3500,3500,0
|
|
20231207,193300,136716010,3500,3500,3500,3500,0
|
|
20231207,193200,136716010,3500,3500,3500,3500,0
|
|
20231207,193100,136716010,3500,3500,3500,3500,0
|
|
20231207,193000,136716010,3500,3500,3500,3500,0
|
|
20231207,192900,136716010,3500,3500,3500,3500,0
|
|
20231207,192800,136716010,3500,3500,3500,3500,0
|
|
20231207,192700,136716010,3500,3500,3500,3500,0
|
|
20231207,192600,136716010,3500,3500,3500,3500,0
|
|
20231207,192500,136716010,3500,3500,3500,3500,0
|
|
20231207,192400,136716010,3500,3500,3500,3500,0
|
|
20231207,192300,136716010,3500,3500,3500,3500,0
|
|
20231207,192200,136716010,3500,3500,3500,3500,0
|
|
20231207,192100,136716010,3500,3500,3500,3500,0
|
|
20231207,192000,136716010,3500,3500,3500,3500,0
|
|
20231207,191900,136716010,3500,3500,3500,3500,0
|
|
20231207,191800,136716010,3500,3500,3500,3500,0
|
|
20231207,191700,136716010,3500,3500,3500,3500,0
|
|
20231207,191600,136716010,3500,3500,3500,3500,0
|
|
20231207,191500,136716010,3500,3500,3500,3500,0
|
|
20231207,191400,136716010,3500,3500,3500,3500,0
|
|
20231207,191300,136716010,3500,3500,3500,3500,1655
|
|
20231207,191200,136716010,3500,3500,3500,3500,0
|
|
20231207,191100,136716010,3500,3500,3500,3500,0
|
|
20231207,191000,136716010,3500,3500,3500,3500,0
|
|
20231207,190900,136716010,3500,3500,3500,3500,0
|
|
20231207,190800,136716010,3500,3500,3500,3500,0
|
|
20231207,190700,136716010,3500,3500,3500,3500,0
|
|
20231207,190600,136716010,3500,3500,3500,3500,0
|
|
20231207,190500,136716010,3500,3500,3500,3500,0
|
|
20231207,190400,136716010,3500,3500,3500,3500,0
|
|
20231207,190300,136716010,3500,3500,3500,3500,0
|
|
20231207,190200,136716010,3500,3500,3500,3500,0
|
|
20231207,190100,136716010,3500,3500,3500,3500,0
|
|
20231207,190000,136716010,3500,3500,3500,3500,0
|
|
20231207,185900,136716010,3500,3500,3500,3500,0
|
|
20231207,185800,136716010,3500,3500,3500,3500,0
|
|
20231207,185700,136716010,3500,3500,3500,3500,0
|
|
20231207,185600,136716010,3500,3500,3500,3500,0
|
|
20231207,185500,136716010,3500,3500,3500,3500,0
|
|
20231207,185400,136716010,3500,3500,3500,3500,0
|
|
20231207,185300,136716010,3500,3500,3500,3500,0
|
|
20231207,185200,136716010,3500,3500,3500,3500,0
|
|
20231207,185100,136716010,3500,3500,3500,3500,0
|
|
20231207,185000,136716010,3500,3500,3500,3500,0
|
|
20231207,184900,136716010,3500,3500,3500,3500,0
|
|
20231207,184800,136716010,3500,3500,3500,3500,0
|
|
20231207,184700,136716010,3500,3500,3500,3500,0
|
|
20231207,184600,136716010,3500,3500,3500,3500,0
|
|
20231207,184500,136716010,3500,3500,3500,3500,0
|
|
20231207,184400,136716010,3500,3500,3500,3500,0
|
|
20231207,184300,136716010,3500,3500,3500,3500,1655
|
|
20231207,184200,136716010,3500,3500,3500,3500,0
|
|
20231207,184100,136716010,3500,3500,3500,3500,0
|
|
20231207,184000,136716010,3500,3500,3500,3500,0
|
|
20231207,183900,136716010,3500,3500,3500,3500,0
|
|
20231207,183800,136716010,3500,3500,3500,3500,0
|
|
20231207,183700,136716010,3500,3500,3500,3500,0
|
|
20231207,183600,136716010,3500,3500,3500,3500,0
|
|
20231207,183500,136716010,3500,3500,3500,3500,0
|
|
20231207,183400,136716010,3500,3500,3500,3500,0
|
|
20231207,183300,136716010,3500,3500,3500,3500,0
|
|
20231207,183200,136716010,3500,3500,3500,3500,0
|
|
20231207,183100,136716010,3500,3500,3500,3500,0
|
|
20231207,183000,136716010,3500,3500,3500,3500,0
|
|
20231207,182900,136716010,3500,3500,3500,3500,0
|
|
20231207,182800,136716010,3500,3500,3500,3500,0
|
|
20231207,182700,136716010,3500,3500,3500,3500,0
|
|
20231207,182600,136716010,3500,3500,3500,3500,0
|
|
20231207,182500,136716010,3500,3500,3500,3500,0
|
|
20231207,182400,136716010,3500,3500,3500,3500,0
|
|
20231207,182300,136716010,3500,3500,3500,3500,0
|
|
20231207,182200,136716010,3500,3500,3500,3500,0
|
|
20231207,182100,136716010,3500,3500,3500,3500,0
|
|
20231207,182000,136716010,3500,3500,3500,3500,0
|
|
20231207,181900,136716010,3500,3500,3500,3500,0
|
|
20231207,181800,136716010,3500,3500,3500,3500,0
|
|
20231207,181700,136716010,3500,3500,3500,3500,0
|
|
20231207,181600,136716010,3500,3500,3500,3500,0
|
|
20231207,181500,136716010,3500,3500,3500,3500,0
|
|
20231207,181400,136716010,3500,3500,3500,3500,0
|
|
20231207,181300,136716010,3500,3500,3500,3500,1655
|
|
20231207,181200,136716010,3500,3500,3500,3500,0
|
|
20231207,181100,136716010,3500,3500,3500,3500,0
|
|
20231207,181000,136716010,3500,3500,3500,3500,0
|
|
20231207,180900,136716010,3500,3500,3500,3500,0
|
|
20231207,180800,136716010,3500,3500,3500,3500,0
|
|
20231207,180700,136716010,3500,3500,3500,3500,0
|
|
20231207,180600,136716010,3500,3500,3500,3500,0
|
|
20231207,180500,136716010,3500,3500,3500,3500,0
|
|
20231207,180400,136716010,3500,3500,3500,3500,0
|
|
20231207,180300,136716010,3500,3500,3500,3500,0
|
|
20231207,180200,136716010,3500,3500,3500,3500,0
|
|
20231207,180100,136716010,3500,3500,3500,3500,0
|
|
20231207,180000,136716010,3500,3500,3500,3500,0
|
|
20231207,175900,136716010,3500,3500,3500,3500,0
|
|
20231207,175800,136716010,3500,3500,3500,3500,0
|
|
20231207,175700,136716010,3500,3500,3500,3500,0
|
|
20231207,175600,136716010,3500,3500,3500,3500,0
|
|
20231207,175500,136716010,3500,3500,3500,3500,0
|
|
20231207,175400,136716010,3500,3500,3500,3500,0
|
|
20231207,175300,136716010,3500,3500,3500,3500,0
|
|
20231207,175200,136716010,3500,3500,3500,3500,0
|
|
20231207,175100,136716010,3500,3500,3500,3500,0
|
|
20231207,175000,136716010,3500,3500,3500,3500,0
|
|
20231207,174900,136716010,3500,3500,3500,3500,0
|
|
20231207,174800,136716010,3500,3500,3500,3500,0
|
|
20231207,174700,136716010,3500,3500,3500,3500,0
|
|
20231207,174600,136716010,3500,3500,3500,3500,0
|
|
20231207,174500,136716010,3500,3500,3500,3500,0
|
|
20231207,174400,136716010,3500,3500,3500,3500,0
|
|
20231207,174300,136716010,3500,3500,3500,3500,1655
|
|
20231207,174200,136716010,3500,3500,3500,3500,0
|
|
20231207,174100,136716010,3500,3500,3500,3500,0
|
|
20231207,174000,136716010,3500,3500,3500,3500,0
|
|
20231207,173900,136716010,3500,3500,3500,3500,0
|
|
20231207,173800,136716010,3500,3500,3500,3500,0
|
|
20231207,173700,136716010,3500,3500,3500,3500,0
|
|
20231207,173600,136716010,3500,3500,3500,3500,0
|
|
20231207,173500,136716010,3500,3500,3500,3500,0
|
|
20231207,173400,136716010,3500,3500,3500,3500,0
|
|
20231207,173300,136716010,3500,3500,3500,3500,0
|
|
20231207,173200,136716010,3500,3500,3500,3500,0
|
|
20231207,173100,136716010,3500,3500,3500,3500,0
|
|
20231207,173000,136716010,3500,3500,3500,3500,0
|
|
20231207,172900,136716010,3500,3500,3500,3500,0
|
|
20231207,172800,136716010,3500,3500,3500,3500,0
|
|
20231207,172700,136716010,3500,3500,3500,3500,0
|
|
20231207,172600,136716010,3500,3500,3500,3500,0
|
|
20231207,172500,136716010,3500,3500,3500,3500,0
|
|
20231207,172400,136716010,3500,3500,3500,3500,0
|
|
20231207,172300,136716010,3500,3500,3500,3500,0
|
|
20231207,172200,136716010,3500,3500,3500,3500,0
|
|
20231207,172100,136716010,3500,3500,3500,3500,0
|
|
20231207,172000,136716010,3500,3500,3500,3500,0
|
|
20231207,171900,136716010,3500,3500,3500,3500,0
|
|
20231207,171800,136716010,3500,3500,3500,3500,0
|
|
20231207,171700,136716010,3500,3500,3500,3500,0
|
|
20231207,171600,136716010,3500,3500,3500,3500,0
|
|
20231207,171500,136716010,3500,3500,3500,3500,0
|
|
20231207,171400,136716010,3500,3500,3500,3500,0
|
|
20231207,171300,136716010,3500,3500,3500,3500,1655
|
|
20231207,171200,136716010,3500,3500,3500,3500,0
|
|
20231207,171100,136716010,3500,3500,3500,3500,0
|
|
20231207,171000,136716010,3500,3500,3500,3500,0
|
|
20231207,170900,136716010,3500,3500,3500,3500,0
|
|
20231207,170800,136716010,3500,3500,3500,3500,0
|
|
20231207,170700,136716010,3500,3500,3500,3500,0
|
|
20231207,170600,136716010,3500,3500,3500,3500,0
|
|
20231207,170500,136716010,3500,3500,3500,3500,0
|
|
20231207,170400,136716010,3500,3500,3500,3500,0
|
|
20231207,170300,136716010,3500,3500,3500,3500,0
|
|
20231207,170200,136716010,3500,3500,3500,3500,0
|
|
20231207,170100,136716010,3500,3500,3500,3500,0
|
|
20231207,170000,136716010,3500,3500,3500,3500,0
|
|
20231207,165900,136716010,3500,3500,3500,3500,0
|
|
20231207,165800,136716010,3500,3500,3500,3500,0
|
|
20231207,165700,136716010,3500,3500,3500,3500,0
|
|
20231207,165600,136716010,3500,3500,3500,3500,0
|
|
20231207,165500,136716010,3500,3500,3500,3500,0
|
|
20231207,165400,136716010,3500,3500,3500,3500,0
|
|
20231207,165300,136716010,3500,3500,3500,3500,0
|
|
20231207,165200,136716010,3500,3500,3500,3500,0
|
|
20231207,165100,136716010,3500,3500,3500,3500,0
|
|
20231207,165000,136716010,3500,3500,3500,3500,0
|
|
20231207,164900,136716010,3500,3500,3500,3500,0
|
|
20231207,164800,136716010,3500,3500,3500,3500,0
|
|
20231207,164700,136716010,3500,3500,3500,3500,0
|
|
20231207,164600,136716010,3500,3500,3500,3500,0
|
|
20231207,164500,136716010,3500,3500,3500,3500,0
|
|
20231207,164400,136716010,3500,3500,3500,3500,0
|
|
20231207,164300,136716010,3500,3500,3500,3500,1655
|
|
20231207,164200,136716010,3500,3500,3500,3500,0
|
|
20231207,164100,136716010,3500,3500,3500,3500,0
|
|
20231207,164000,136716010,3500,3500,3500,3500,0
|
|
20231207,163900,136716010,3500,3500,3500,3500,0
|
|
20231207,163800,136716010,3500,3500,3500,3500,0
|
|
20231207,163700,136716010,3500,3500,3500,3500,0
|
|
20231207,163600,136716010,3500,3500,3500,3500,0
|
|
20231207,163500,136716010,3500,3500,3500,3500,0
|
|
20231207,163400,136716010,3500,3500,3500,3500,0
|
|
20231207,163300,136716010,3500,3500,3500,3500,0
|
|
20231207,163200,136716010,3500,3500,3500,3500,0
|
|
20231207,163100,136716010,3500,3500,3500,3500,0
|
|
20231207,163000,136716010,3500,3500,3500,3500,0
|
|
20231207,162900,136716010,3500,3500,3500,3500,0
|
|
20231207,162800,136716010,3500,3500,3500,3500,0
|
|
20231207,162700,136716010,3500,3500,3500,3500,0
|
|
20231207,162600,136716010,3500,3500,3500,3500,0
|
|
20231207,162500,136716010,3500,3500,3500,3500,0
|
|
20231207,162400,136716010,3500,3500,3500,3500,0
|
|
20231207,162300,136716010,3500,3500,3500,3500,0
|
|
20231207,162200,136716010,3500,3500,3500,3500,0
|
|
20231207,162100,136716010,3500,3500,3500,3500,0
|
|
20231207,162000,136716010,3500,3500,3500,3500,0
|
|
20231207,161900,136716010,3500,3500,3500,3500,0
|
|
20231207,161800,136716010,3500,3500,3500,3500,0
|
|
20231207,161700,136716010,3500,3500,3500,3500,0
|
|
20231207,161600,136716010,3500,3500,3500,3500,0
|
|
20231207,161500,136716010,3500,3500,3500,3500,0
|
|
20231207,161400,136716010,3500,3500,3500,3500,0
|
|
20231207,161300,136716010,3500,3500,3500,3500,1655
|
|
20231207,161200,136716010,3500,3500,3500,3500,0
|
|
20231207,161100,136716010,3500,3500,3500,3500,0
|
|
20231207,161000,136716010,3500,3500,3500,3500,0
|
|
20231207,160900,136716010,3500,3500,3500,3500,0
|
|
20231207,160800,136716010,3500,3500,3500,3500,0
|
|
20231207,160700,136716010,3500,3500,3500,3500,0
|
|
20231207,160600,136716010,3500,3500,3500,3500,0
|
|
20231207,160500,136716010,3500,3500,3500,3500,0
|
|
20231207,160400,136716010,3500,3500,3500,3500,0
|
|
20231207,160300,136716010,3500,3500,3500,3500,0
|
|
20231207,160200,136716010,3500,3500,3500,3500,0
|
|
20231207,160100,136716010,3500,3500,3500,3500,0
|
|
20231207,160000,136716010,3500,3500,3500,3500,0
|
|
20231207,155900,136716010,3500,3500,3500,3500,0
|
|
20231207,155800,136716010,3500,3500,3500,3500,0
|
|
20231207,155700,136716010,3500,3500,3500,3500,0
|
|
20231207,155600,136716010,3500,3500,3500,3500,0
|
|
20231207,155500,136716010,3500,3500,3500,3500,0
|
|
20231207,155400,136716010,3500,3500,3500,3500,0
|
|
20231207,155300,136716010,3500,3500,3500,3500,0
|
|
20231207,155200,136716010,3500,3500,3500,3500,0
|
|
20231207,155100,136716010,3500,3500,3500,3500,0
|
|
20231207,155000,136716010,3500,3500,3500,3500,0
|
|
20231207,154900,136716010,3500,3500,3500,3500,0
|
|
20231207,154800,136716010,3500,3500,3500,3500,0
|
|
20231207,154700,136716010,3500,3500,3500,3500,0
|
|
20231207,154600,136716010,3500,3500,3500,3500,0
|
|
20231207,154500,136716010,3500,3500,3500,3500,0
|
|
20231207,154400,136716010,3500,3500,3500,3500,0
|
|
20231207,154300,136716010,3500,3500,3500,3500,1655
|
|
20231207,154200,136716010,3500,3500,3500,3500,0
|
|
20231207,154100,136716010,3500,3500,3500,3500,0
|
|
20231207,154000,136716010,3500,3500,3500,3500,0
|
|
20231207,153900,136716010,3500,3500,3500,3500,0
|
|
20231207,153800,136716010,3500,3500,3500,3500,0
|
|
20231207,153700,136716010,3500,3500,3500,3500,0
|
|
20231207,153600,136716010,3500,3500,3500,3500,0
|
|
20231207,153500,136716010,3500,3500,3500,3500,0
|
|
20231207,153400,136716010,3500,3500,3500,3500,0
|
|
20231207,153300,136716010,3500,3500,3500,3500,0
|
|
20231207,153200,136716010,3500,3500,3500,3500,0
|
|
20231207,153100,136716010,3500,3500,3500,3500,0
|
|
20231207,153000,136716010,3500,3500,3500,3500,1655
|
|
20231207,152900,130923510,3465,3465,3465,3465,0
|
|
20231207,152800,130923510,3465,3465,3465,3465,0
|
|
20231207,152700,130923510,3465,3465,3465,3465,0
|
|
20231207,152600,130923510,3465,3465,3465,3465,0
|
|
20231207,152500,130923510,3465,3465,3465,3465,0
|
|
20231207,152400,130923510,3465,3465,3465,3465,0
|
|
20231207,152300,130923510,3465,3465,3465,3465,0
|
|
20231207,152200,130923510,3465,3465,3465,3465,0
|
|
20231207,152100,130923510,3465,3465,3465,3465,0
|
|
20231207,152000,130923510,3465,3465,3465,3465,0
|
|
20231207,151900,130923510,3465,3465,3465,3465,11
|
|
20231207,151800,130885395,3465,3465,3465,3465,100
|
|
20231207,151700,130538895,3490,3490,3490,3490,0
|
|
20231207,151600,130538895,3490,3490,3490,3490,0
|
|
20231207,151500,130538895,3490,3490,3490,3490,7
|
|
20231207,151400,130514465,3500,3500,3500,3500,0
|
|
20231207,151300,130514465,3500,3500,3500,3500,0
|
|
20231207,151200,130514465,3500,3500,3500,3500,0
|
|
20231207,151100,130514465,3500,3500,3500,3500,0
|
|
20231207,151000,130514465,3500,3465,3500,3465,214
|
|
20231207,150900,129766770,3495,3495,3495,3495,1
|
|
20231207,150800,129763275,3465,3465,3465,3465,62
|
|
20231207,150700,129548445,3495,3495,3495,3495,9
|
|
20231207,150600,129516990,3465,3465,3465,3465,0
|
|
20231207,150500,129516990,3465,3465,3465,3465,78
|
|
20231207,150400,129246720,3465,3465,3465,3465,0
|
|
20231207,150300,129246720,3465,3465,3465,3465,0
|
|
20231207,150200,129246720,3465,3465,3465,3465,0
|
|
20231207,150100,129246720,3465,3465,3465,3465,0
|
|
20231207,150000,129246720,3465,3470,3470,3465,78
|
|
20231207,145900,128976240,3465,3465,3465,3465,0
|
|
20231207,145800,128976240,3465,3465,3465,3465,1
|
|
20231207,145700,128972775,3465,3465,3465,3465,0
|
|
20231207,145600,128972775,3465,3465,3465,3465,100
|
|
20231207,145500,128626275,3465,3470,3470,3465,78
|
|
20231207,145400,128355770,3465,3465,3465,3465,0
|
|
20231207,145300,128355770,3465,3465,3465,3465,0
|
|
20231207,145200,128355770,3465,3465,3465,3465,0
|
|
20231207,145100,128355770,3465,3465,3465,3465,0
|
|
20231207,145000,128355770,3465,3480,3480,3465,533
|
|
20231207,144900,126501600,3480,3480,3480,3480,0
|
|
20231207,144800,126501600,3480,3480,3480,3480,0
|
|
20231207,144700,126501600,3480,3480,3480,3480,1
|
|
20231207,144600,126498120,3480,3480,3480,3480,0
|
|
20231207,144500,126498120,3480,3480,3480,3480,70
|
|
20231207,144400,126254520,3500,3500,3500,3500,480
|
|
20231207,144300,124574520,3480,3485,3485,3480,70
|
|
20231207,144200,124330915,3500,3500,3500,3500,0
|
|
20231207,144100,124330915,3500,3500,3500,3500,0
|
|
20231207,144000,124330915,3500,3500,3500,3500,0
|
|
20231207,143900,124330915,3500,3495,3500,3495,30
|
|
20231207,143800,124225965,3500,3500,3500,3500,0
|
|
20231207,143700,124225965,3500,3500,3500,3500,0
|
|
20231207,143600,124225965,3500,3500,3500,3500,0
|
|
20231207,143500,124225965,3500,3500,3500,3500,0
|
|
20231207,143400,124225965,3500,3500,3500,3500,0
|
|
20231207,143300,124225965,3500,3500,3500,3500,0
|
|
20231207,143200,124225965,3500,3500,3500,3500,0
|
|
20231207,143100,124225965,3500,3500,3500,3500,0
|
|
20231207,143000,124225965,3500,3500,3500,3500,0
|
|
20231207,142900,124225965,3500,3500,3500,3500,0
|
|
20231207,142800,124225965,3500,3500,3500,3500,0
|
|
20231207,142700,124225965,3500,3500,3500,3500,241
|
|
20231207,142600,123382465,3500,3500,3500,3500,0
|
|
20231207,142500,123382465,3500,3500,3500,3500,1
|
|
20231207,142400,123378965,3480,3480,3480,3480,0
|
|
20231207,142300,123378965,3480,3480,3480,3480,0
|
|
20231207,142200,123378965,3480,3480,3480,3480,0
|
|
20231207,142100,123378965,3480,3480,3480,3480,0
|
|
20231207,142000,123378965,3480,3480,3480,3480,0
|
|
20231207,141900,123378965,3480,3480,3480,3480,0
|
|
20231207,141800,123378965,3480,3490,3490,3480,100
|
|
20231207,141700,123030195,3495,3495,3495,3495,0
|
|
20231207,141600,123030195,3495,3495,3495,3495,0
|
|
20231207,141500,123030195,3495,3495,3495,3495,0
|
|
20231207,141400,123030195,3495,3495,3495,3495,1404
|
|
20231207,141300,118123215,3505,3505,3505,3505,155
|
|
20231207,141200,117579940,3505,3505,3505,3505,0
|
|
20231207,141100,117579940,3505,3505,3505,3505,0
|
|
20231207,141000,117579940,3505,3505,3505,3505,1389
|
|
20231207,140900,112711495,3510,3510,3510,3510,0
|
|
20231207,140800,112711495,3510,3510,3510,3510,0
|
|
20231207,140700,112711495,3510,3510,3510,3510,10
|
|
20231207,140600,112676395,3510,3510,3510,3510,0
|
|
20231207,140500,112676395,3510,3510,3510,3510,0
|
|
20231207,140400,112676395,3510,3510,3510,3510,192
|
|
20231207,140300,112002475,3515,3515,3515,3515,45
|
|
20231207,140200,111844300,3515,3515,3515,3515,0
|
|
20231207,140100,111844300,3515,3515,3515,3515,0
|
|
20231207,140000,111844300,3515,3515,3515,3515,255
|
|
20231207,135900,110947975,3515,3515,3515,3515,0
|
|
20231207,135800,110947975,3515,3515,3515,3515,0
|
|
20231207,135700,110947975,3515,3510,3515,3510,2
|
|
20231207,135600,110940950,3515,3515,3515,3515,0
|
|
20231207,135500,110940950,3515,3515,3515,3515,0
|
|
20231207,135400,110940950,3515,3515,3515,3515,0
|
|
20231207,135300,110940950,3515,3515,3515,3515,0
|
|
20231207,135200,110940950,3515,3515,3515,3515,0
|
|
20231207,135100,110940950,3515,3515,3515,3515,0
|
|
20231207,135000,110940950,3515,3515,3515,3515,0
|
|
20231207,134900,110940950,3515,3515,3515,3515,0
|
|
20231207,134800,110940950,3515,3515,3515,3515,0
|
|
20231207,134700,110940950,3515,3515,3515,3515,0
|
|
20231207,134600,110940950,3515,3515,3515,3515,0
|
|
20231207,134500,110940950,3515,3515,3515,3515,0
|
|
20231207,134400,110940950,3515,3515,3515,3515,0
|
|
20231207,134300,110940950,3515,3515,3515,3515,174
|
|
20231207,134200,110329340,3515,3515,3515,3515,142
|
|
20231207,134100,109830210,3515,3515,3515,3515,0
|
|
20231207,134000,109830210,3515,3515,3515,3515,142
|
|
20231207,133900,109331080,3520,3520,3520,3520,0
|
|
20231207,133800,109331080,3520,3520,3520,3520,2
|
|
20231207,133700,109324040,3520,3520,3520,3520,59
|
|
20231207,133600,109116360,3520,3515,3520,3515,189
|
|
20231207,133500,108451325,3505,3505,3505,3505,115
|
|
20231207,133400,108048250,3505,3505,3505,3505,7
|
|
20231207,133300,108023715,3505,3505,3505,3505,5
|
|
20231207,133200,108006190,3505,3510,3510,3505,47
|
|
20231207,133100,107841245,3505,3500,3505,3500,103
|
|
20231207,133000,107480730,3500,3500,3500,3500,0
|
|
20231207,132900,107480730,3500,3500,3500,3500,0
|
|
20231207,132800,107480730,3500,3500,3500,3500,0
|
|
20231207,132700,107480730,3500,3500,3500,3500,0
|
|
20231207,132600,107480730,3500,3500,3500,3500,0
|
|
20231207,132500,107480730,3500,3500,3500,3500,0
|
|
20231207,132400,107480730,3500,3500,3500,3500,90
|
|
20231207,132300,107165730,3500,3500,3500,3500,1
|
|
20231207,132200,107162230,3500,3500,3500,3500,1
|
|
20231207,132100,107158730,3500,3500,3500,3500,0
|
|
20231207,132000,107158730,3500,3500,3500,3500,5
|
|
20231207,131900,107141230,3500,3500,3500,3500,7
|
|
20231207,131800,107116730,3500,3500,3500,3500,16
|
|
20231207,131700,107060730,3500,3500,3500,3500,43
|
|
20231207,131600,106910230,3500,3500,3500,3500,68
|
|
20231207,131500,106672230,3500,3505,3505,3500,769
|
|
20231207,131400,103980585,3500,3500,3500,3500,0
|
|
20231207,131300,103980585,3500,3500,3500,3500,884
|
|
20231207,131200,100886585,3510,3515,3515,3510,117
|
|
20231207,131100,100475910,3510,3510,3510,3510,2
|
|
20231207,131000,100468890,3530,3530,3530,3530,0
|
|
20231207,130900,100468890,3530,3530,3530,3530,0
|
|
20231207,130800,100468890,3530,3530,3530,3530,0
|
|
20231207,130700,100468890,3530,3530,3530,3530,0
|
|
20231207,130600,100468890,3530,3530,3530,3530,0
|
|
20231207,130500,100468890,3530,3525,3530,3525,228
|
|
20231207,130400,99664190,3525,3515,3525,3515,1314
|
|
20231207,130300,95041375,3515,3515,3515,3515,1
|
|
20231207,130200,95037860,3510,3510,3510,3510,0
|
|
20231207,130100,95037860,3510,3510,3510,3510,0
|
|
20231207,130000,95037860,3510,3510,3510,3510,151
|
|
20231207,125900,94507850,3510,3510,3510,3510,0
|
|
20231207,125800,94507850,3510,3490,3510,3490,4112
|
|
20231207,125700,80131320,3485,3485,3485,3485,0
|
|
20231207,125600,80131320,3485,3485,3485,3485,0
|
|
20231207,125500,80131320,3485,3485,3485,3485,0
|
|
20231207,125400,80131320,3485,3485,3485,3485,1
|
|
20231207,125300,80127835,3470,3470,3470,3470,0
|
|
20231207,125200,80127835,3470,3470,3470,3470,0
|
|
20231207,125100,80127835,3470,3470,3470,3470,0
|
|
20231207,125000,80127835,3470,3470,3470,3470,0
|
|
20231207,124900,80127835,3470,3470,3470,3470,0
|
|
20231207,124800,80127835,3470,3470,3470,3470,0
|
|
20231207,124700,80127835,3470,3470,3470,3470,0
|
|
20231207,124600,80127835,3470,3470,3470,3470,0
|
|
20231207,124500,80127835,3470,3470,3470,3470,0
|
|
20231207,124400,80127835,3470,3470,3470,3470,300
|
|
20231207,124300,79086835,3465,3465,3465,3465,0
|
|
20231207,124200,79086835,3465,3465,3465,3465,0
|
|
20231207,124100,79086835,3465,3465,3465,3465,0
|
|
20231207,124000,79086835,3465,3465,3465,3465,0
|
|
20231207,123900,79086835,3465,3465,3465,3465,0
|
|
20231207,123800,79086835,3465,3465,3465,3465,0
|
|
20231207,123700,79086835,3465,3465,3465,3465,0
|
|
20231207,123600,79086835,3465,3465,3465,3465,0
|
|
20231207,123500,79086835,3465,3465,3465,3465,0
|
|
20231207,123400,79086835,3465,3465,3465,3465,60
|
|
20231207,123300,78878935,3465,3465,3465,3465,0
|
|
20231207,123200,78878935,3465,3465,3465,3465,0
|
|
20231207,123100,78878935,3465,3465,3465,3465,0
|
|
20231207,123000,78878935,3465,3465,3465,3465,0
|
|
20231207,122900,78878935,3465,3465,3465,3465,0
|
|
20231207,122800,78878935,3465,3465,3465,3465,0
|
|
20231207,122700,78878935,3465,3465,3465,3465,0
|
|
20231207,122600,78878935,3465,3465,3465,3465,0
|
|
20231207,122500,78878935,3465,3465,3465,3465,0
|
|
20231207,122400,78878935,3465,3465,3465,3465,500
|
|
20231207,122300,77146435,3465,3465,3465,3465,0
|
|
20231207,122200,77146435,3465,3465,3465,3465,900
|
|
20231207,122100,74027935,3465,3475,3475,3465,1000
|
|
20231207,122000,70562365,3475,3475,3475,3475,0
|
|
20231207,121900,70562365,3475,3475,3475,3475,31
|
|
20231207,121800,70454640,3475,3475,3475,3475,0
|
|
20231207,121700,70454640,3475,3475,3475,3475,0
|
|
20231207,121600,70454640,3475,3475,3475,3475,0
|
|
20231207,121500,70454640,3475,3475,3475,3475,1180
|
|
20231207,121400,66354140,3480,3480,3480,3480,0
|
|
20231207,121300,66354140,3480,3480,3480,3480,497
|
|
20231207,121200,64624580,3485,3485,3485,3485,292
|
|
20231207,121100,63606960,3485,3485,3485,3485,0
|
|
20231207,121000,63606960,3485,3485,3485,3485,0
|
|
20231207,120900,63606960,3485,3485,3485,3485,150
|
|
20231207,120800,63084210,3490,3490,3490,3490,0
|
|
20231207,120700,63084210,3490,3490,3490,3490,0
|
|
20231207,120600,63084210,3490,3490,3490,3490,0
|
|
20231207,120500,63084210,3490,3490,3490,3490,1
|
|
20231207,120400,63080720,3490,3490,3490,3490,907
|
|
20231207,120300,59915290,3490,3490,3490,3490,0
|
|
20231207,120200,59915290,3490,3490,3490,3490,0
|
|
20231207,120100,59915290,3490,3490,3490,3490,1
|
|
20231207,120000,59911800,3485,3485,3485,3485,0
|
|
20231207,115900,59911800,3485,3485,3485,3485,0
|
|
20231207,115800,59911800,3485,3485,3485,3485,0
|
|
20231207,115700,59911800,3485,3485,3485,3485,0
|
|
20231207,115600,59911800,3485,3485,3485,3485,0
|
|
20231207,115500,59911800,3485,3485,3485,3485,0
|
|
20231207,115400,59911800,3485,3485,3485,3485,0
|
|
20231207,115300,59911800,3485,3485,3485,3485,0
|
|
20231207,115200,59911800,3485,3485,3485,3485,0
|
|
20231207,115100,59911800,3485,3485,3485,3485,0
|
|
20231207,115000,59911800,3485,3485,3485,3485,0
|
|
20231207,114900,59911800,3485,3485,3485,3485,0
|
|
20231207,114800,59911800,3485,3485,3485,3485,0
|
|
20231207,114700,59911800,3485,3485,3485,3485,0
|
|
20231207,114600,59911800,3485,3485,3485,3485,0
|
|
20231207,114500,59911800,3485,3485,3485,3485,0
|
|
20231207,114400,59911800,3485,3485,3485,3485,0
|
|
20231207,114300,59911800,3485,3485,3485,3485,0
|
|
20231207,114200,59911800,3485,3485,3485,3485,0
|
|
20231207,114100,59911800,3485,3485,3485,3485,0
|
|
20231207,114000,59911800,3485,3485,3485,3485,0
|
|
20231207,113900,59911800,3485,3485,3485,3485,0
|
|
20231207,113800,59911800,3485,3485,3485,3485,0
|
|
20231207,113700,59911800,3485,3485,3485,3485,0
|
|
20231207,113600,59911800,3485,3485,3485,3485,0
|
|
20231207,113500,59911800,3485,3485,3485,3485,0
|
|
20231207,113400,59911800,3485,3485,3485,3485,0
|
|
20231207,113300,59911800,3485,3485,3485,3485,0
|
|
20231207,113200,59911800,3485,3485,3485,3485,0
|
|
20231207,113100,59911800,3485,3485,3485,3485,0
|
|
20231207,113000,59911800,3485,3485,3485,3485,14
|
|
20231207,112900,59863010,3485,3485,3485,3485,0
|
|
20231207,112800,59863010,3485,3485,3485,3485,0
|
|
20231207,112700,59863010,3485,3485,3485,3485,0
|
|
20231207,112600,59863010,3485,3485,3485,3485,0
|
|
20231207,112500,59863010,3485,3485,3485,3485,0
|
|
20231207,112400,59863010,3485,3485,3485,3485,0
|
|
20231207,112300,59863010,3485,3485,3485,3485,0
|
|
20231207,112200,59863010,3485,3485,3485,3485,0
|
|
20231207,112100,59863010,3485,3485,3485,3485,0
|
|
20231207,112000,59863010,3485,3485,3485,3485,0
|
|
20231207,111900,59863010,3485,3485,3485,3485,0
|
|
20231207,111800,59863010,3485,3485,3485,3485,0
|
|
20231207,111700,59863010,3485,3485,3485,3485,0
|
|
20231207,111600,59863010,3485,3485,3485,3485,1
|
|
20231207,111500,59859525,3465,3465,3465,3465,0
|
|
20231207,111400,59859525,3465,3465,3465,3465,0
|
|
20231207,111300,59859525,3465,3465,3465,3465,0
|
|
20231207,111200,59859525,3465,3465,3465,3465,1
|
|
20231207,111100,59856060,3465,3465,3465,3465,0
|
|
20231207,111000,59856060,3465,3465,3465,3465,0
|
|
20231207,110900,59856060,3465,3465,3465,3465,0
|
|
20231207,110800,59856060,3465,3465,3465,3465,0
|
|
20231207,110700,59856060,3465,3465,3465,3465,0
|
|
20231207,110600,59856060,3465,3465,3465,3465,91
|
|
20231207,110500,59540745,3470,3470,3470,3470,0
|
|
20231207,110400,59540745,3470,3470,3470,3470,0
|
|
20231207,110300,59540745,3470,3470,3470,3470,79
|
|
20231207,110200,59266615,3465,3465,3465,3465,0
|
|
20231207,110100,59266615,3465,3465,3465,3465,0
|
|
20231207,110000,59266615,3465,3465,3465,3465,0
|
|
20231207,105900,59266615,3465,3465,3465,3465,2
|
|
20231207,105800,59259685,3465,3465,3465,3465,0
|
|
20231207,105700,59259685,3465,3465,3465,3465,0
|
|
20231207,105600,59259685,3465,3465,3465,3465,0
|
|
20231207,105500,59259685,3465,3465,3465,3465,0
|
|
20231207,105400,59259685,3465,3465,3465,3465,0
|
|
20231207,105300,59259685,3465,3465,3465,3465,34
|
|
20231207,105200,59141875,3480,3480,3480,3480,0
|
|
20231207,105100,59141875,3480,3480,3480,3480,0
|
|
20231207,105000,59141875,3480,3480,3480,3480,0
|
|
20231207,104900,59141875,3480,3480,3480,3480,0
|
|
20231207,104800,59141875,3480,3480,3480,3480,0
|
|
20231207,104700,59141875,3480,3480,3480,3480,10
|
|
20231207,104600,59107075,3455,3455,3455,3455,0
|
|
20231207,104500,59107075,3455,3455,3455,3455,0
|
|
20231207,104400,59107075,3455,3455,3455,3455,0
|
|
20231207,104300,59107075,3455,3455,3455,3455,218
|
|
20231207,104200,58353885,3455,3455,3455,3455,0
|
|
20231207,104100,58353885,3455,3455,3455,3455,0
|
|
20231207,104000,58353885,3455,3455,3455,3455,0
|
|
20231207,103900,58353885,3455,3455,3455,3455,0
|
|
20231207,103800,58353885,3455,3455,3455,3455,0
|
|
20231207,103700,58353885,3455,3455,3455,3455,0
|
|
20231207,103600,58353885,3455,3455,3455,3455,0
|
|
20231207,103500,58353885,3455,3455,3455,3455,0
|
|
20231207,103400,58353885,3455,3455,3455,3455,0
|
|
20231207,103300,58353885,3455,3455,3455,3455,20
|
|
20231207,103200,58284785,3455,3455,3455,3455,10
|
|
20231207,103100,58250235,3455,3455,3455,3455,1
|
|
20231207,103000,58246780,3455,3455,3455,3455,0
|
|
20231207,102900,58246780,3455,3455,3455,3455,0
|
|
20231207,102800,58246780,3455,3455,3455,3455,0
|
|
20231207,102700,58246780,3455,3455,3455,3455,0
|
|
20231207,102600,58246780,3455,3455,3455,3455,0
|
|
20231207,102500,58246780,3455,3455,3455,3455,0
|
|
20231207,102400,58246780,3455,3455,3455,3455,0
|
|
20231207,102300,58246780,3455,3455,3455,3455,1
|
|
20231207,102200,58243325,3455,3455,3455,3455,8
|
|
20231207,102100,58215685,3455,3455,3455,3455,0
|
|
20231207,102000,58215685,3455,3455,3455,3455,0
|
|
20231207,101900,58215685,3455,3460,3460,3455,1000
|
|
20231207,101800,54760405,3460,3460,3460,3460,0
|
|
20231207,101700,54760405,3460,3460,3460,3460,0
|
|
20231207,101600,54760405,3460,3460,3460,3460,0
|
|
20231207,101500,54760405,3460,3460,3460,3460,0
|
|
20231207,101400,54760405,3460,3460,3460,3460,0
|
|
20231207,101300,54760405,3460,3460,3460,3460,0
|
|
20231207,101200,54760405,3460,3460,3460,3460,0
|
|
20231207,101100,54760405,3460,3460,3460,3460,1516
|
|
20231207,101000,49515045,3490,3490,3490,3490,1
|
|
20231207,100900,49511555,3460,3460,3460,3460,1657
|
|
20231207,100800,43778335,3465,3465,3465,3465,0
|
|
20231207,100700,43778335,3465,3490,3490,3465,2481
|
|
20231207,100600,35179670,3490,3490,3490,3490,100
|
|
20231207,100500,34830670,3490,3490,3490,3490,13
|
|
20231207,100400,34785300,3485,3485,3485,3485,0
|
|
20231207,100300,34785300,3485,3485,3485,3485,0
|
|
20231207,100200,34785300,3485,3485,3485,3485,0
|
|
20231207,100100,34785300,3485,3485,3485,3485,0
|
|
20231207,100000,34785300,3485,3485,3485,3485,211
|
|
20231207,095900,34049965,3465,3465,3465,3465,0
|
|
20231207,095800,34049965,3465,3470,3470,3465,1586
|
|
20231207,095700,28552110,3470,3470,3470,3470,0
|
|
20231207,095600,28552110,3470,3470,3470,3470,90
|
|
20231207,095500,28239810,3470,3470,3470,3470,0
|
|
20231207,095400,28239810,3470,3470,3470,3470,0
|
|
20231207,095300,28239810,3470,3470,3470,3470,0
|
|
20231207,095200,28239810,3470,3470,3470,3470,0
|
|
20231207,095100,28239810,3470,3470,3470,3470,0
|
|
20231207,095000,28239810,3470,3475,3475,3470,500
|
|
20231207,094900,26504790,3470,3470,3470,3470,0
|
|
20231207,094800,26504790,3470,3470,3470,3470,0
|
|
20231207,094700,26504790,3470,3475,3475,3470,4
|
|
20231207,094600,26490895,3470,3470,3470,3470,0
|
|
20231207,094500,26490895,3470,3475,3475,3470,8
|
|
20231207,094400,26463105,3470,3470,3470,3470,0
|
|
20231207,094300,26463105,3470,3470,3470,3470,0
|
|
20231207,094200,26463105,3470,3470,3470,3470,0
|
|
20231207,094100,26463105,3470,3470,3470,3470,0
|
|
20231207,094000,26463105,3470,3470,3470,3470,0
|
|
20231207,093900,26463105,3470,3470,3470,3470,0
|
|
20231207,093800,26463105,3470,3470,3470,3470,0
|
|
20231207,093700,26463105,3470,3470,3470,3470,0
|
|
20231207,093600,26463105,3470,3470,3470,3470,0
|
|
20231207,093500,26463105,3470,3470,3470,3470,0
|
|
20231207,093400,26463105,3470,3470,3470,3470,0
|
|
20231207,093300,26463105,3470,3470,3470,3470,0
|
|
20231207,093200,26463105,3470,3470,3470,3470,0
|
|
20231207,093100,26463105,3470,3470,3470,3470,0
|
|
20231207,093000,26463105,3470,3470,3470,3470,0
|
|
20231207,092900,26463105,3470,3470,3470,3470,0
|
|
20231207,092800,26463105,3470,3470,3470,3470,0
|
|
20231207,092700,26463105,3470,3470,3470,3470,27
|
|
20231207,092600,26369415,3450,3470,3470,3450,543
|
|
20231207,092500,24493065,3500,3500,3500,3500,0
|
|
20231207,092400,24493065,3500,3500,3500,3500,40
|
|
20231207,092300,24353065,3500,3500,3500,3500,0
|
|
20231207,092200,24353065,3500,3500,3500,3500,0
|
|
20231207,092100,24353065,3500,3500,3500,3500,0
|
|
20231207,092000,24353065,3500,3500,3500,3500,0
|
|
20231207,091900,24353065,3500,3500,3500,3500,1
|
|
20231207,091800,24349565,3495,3495,3495,3495,5430
|
|
20231207,091700,5371715,3495,3495,3495,3495,3
|
|
20231207,091600,5361230,3495,3495,3495,3495,0
|
|
20231207,091500,5361230,3495,3495,3495,3495,0
|
|
20231207,091400,5361230,3495,3495,3495,3495,0
|
|
20231207,091300,5361230,3495,3495,3495,3495,0
|
|
20231207,091200,5361230,3495,3495,3495,3495,0
|
|
20231207,091100,5361230,3495,3495,3495,3495,0
|
|
20231207,091000,5361230,3495,3495,3495,3495,147
|
|
20231207,090900,4847465,3495,3465,3495,3465,89
|
|
20231207,090800,4539050,3455,3455,3455,3455,0
|
|
20231207,090700,4539050,3455,3490,3490,3455,471
|
|
20231207,090600,2910660,3490,3490,3490,3490,0
|
|
20231207,090500,2910660,3490,3490,3490,3490,166
|
|
20231207,090400,2331320,3490,3490,3490,3490,0
|
|
20231207,090300,2331320,3490,3490,3490,3490,0
|
|
20231207,090200,2331320,3490,3490,3490,3490,0
|
|
20231207,090100,2331320,3490,3490,3490,3490,0
|
|
20231207,090000,2331320,3490,3490,3490,3490,526
|