624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192100,196621475,3100,3100,3100,3100,182
|
|
20231205,192000,196621475,3100,3100,3100,3100,0
|
|
20231205,191900,196621475,3100,3100,3100,3100,0
|
|
20231205,191800,196621475,3100,3100,3100,3100,0
|
|
20231205,191700,196621475,3100,3100,3100,3100,0
|
|
20231205,191600,196621475,3100,3100,3100,3100,0
|
|
20231205,191500,196621475,3100,3100,3100,3100,0
|
|
20231205,191400,196621475,3100,3100,3100,3100,0
|
|
20231205,191300,196621475,3100,3100,3100,3100,0
|
|
20231205,191200,196621475,3100,3100,3100,3100,0
|
|
20231205,191100,196621475,3100,3100,3100,3100,0
|
|
20231205,191000,196621475,3100,3100,3100,3100,0
|
|
20231205,190900,196621475,3100,3100,3100,3100,0
|
|
20231205,190800,196621475,3100,3100,3100,3100,0
|
|
20231205,190700,196621475,3100,3100,3100,3100,0
|
|
20231205,190600,196621475,3100,3100,3100,3100,0
|
|
20231205,190500,196621475,3100,3100,3100,3100,0
|
|
20231205,190400,196621475,3100,3100,3100,3100,0
|
|
20231205,190300,196621475,3100,3100,3100,3100,0
|
|
20231205,190200,196621475,3100,3100,3100,3100,0
|
|
20231205,190100,196621475,3100,3100,3100,3100,0
|
|
20231205,190000,196621475,3100,3100,3100,3100,0
|
|
20231205,185900,196621475,3100,3100,3100,3100,0
|
|
20231205,185800,196621475,3100,3100,3100,3100,0
|
|
20231205,185700,196621475,3100,3100,3100,3100,0
|
|
20231205,185600,196621475,3100,3100,3100,3100,0
|
|
20231205,185500,196621475,3100,3100,3100,3100,0
|
|
20231205,185400,196621475,3100,3100,3100,3100,0
|
|
20231205,185300,196621475,3100,3100,3100,3100,0
|
|
20231205,185200,196621475,3100,3100,3100,3100,0
|
|
20231205,185100,196621475,3100,3100,3100,3100,182
|
|
20231205,185000,196621475,3100,3100,3100,3100,0
|
|
20231205,184900,196621475,3100,3100,3100,3100,0
|
|
20231205,184800,196621475,3100,3100,3100,3100,0
|
|
20231205,184700,196621475,3100,3100,3100,3100,0
|
|
20231205,184600,196621475,3100,3100,3100,3100,0
|
|
20231205,184500,196621475,3100,3100,3100,3100,0
|
|
20231205,184400,196621475,3100,3100,3100,3100,0
|
|
20231205,184300,196621475,3100,3100,3100,3100,0
|
|
20231205,184200,196621475,3100,3100,3100,3100,0
|
|
20231205,184100,196621475,3100,3100,3100,3100,0
|
|
20231205,184000,196621475,3100,3100,3100,3100,0
|
|
20231205,183900,196621475,3100,3100,3100,3100,0
|
|
20231205,183800,196621475,3100,3100,3100,3100,0
|
|
20231205,183700,196621475,3100,3100,3100,3100,0
|
|
20231205,183600,196621475,3100,3100,3100,3100,0
|
|
20231205,183500,196621475,3100,3100,3100,3100,0
|
|
20231205,183400,196621475,3100,3100,3100,3100,0
|
|
20231205,183300,196621475,3100,3100,3100,3100,0
|
|
20231205,183200,196621475,3100,3100,3100,3100,0
|
|
20231205,183100,196621475,3100,3100,3100,3100,0
|
|
20231205,183000,196621475,3100,3100,3100,3100,0
|
|
20231205,182900,196621475,3100,3100,3100,3100,0
|
|
20231205,182800,196621475,3100,3100,3100,3100,0
|
|
20231205,182700,196621475,3100,3100,3100,3100,0
|
|
20231205,182600,196621475,3100,3100,3100,3100,0
|
|
20231205,182500,196621475,3100,3100,3100,3100,0
|
|
20231205,182400,196621475,3100,3100,3100,3100,0
|
|
20231205,182300,196621475,3100,3100,3100,3100,0
|
|
20231205,182200,196621475,3100,3100,3100,3100,0
|
|
20231205,182100,196621475,3100,3100,3100,3100,182
|
|
20231205,182000,196621475,3100,3100,3100,3100,0
|
|
20231205,181900,196621475,3100,3100,3100,3100,0
|
|
20231205,181800,196621475,3100,3100,3100,3100,0
|
|
20231205,181700,196621475,3100,3100,3100,3100,0
|
|
20231205,181600,196621475,3100,3100,3100,3100,0
|
|
20231205,181500,196621475,3100,3100,3100,3100,0
|
|
20231205,181400,196621475,3100,3100,3100,3100,0
|
|
20231205,181300,196621475,3100,3100,3100,3100,0
|
|
20231205,181200,196621475,3100,3100,3100,3100,0
|
|
20231205,181100,196621475,3100,3100,3100,3100,0
|
|
20231205,181000,196621475,3100,3100,3100,3100,0
|
|
20231205,180900,196621475,3100,3100,3100,3100,0
|
|
20231205,180800,196621475,3100,3100,3100,3100,0
|
|
20231205,180700,196621475,3100,3100,3100,3100,0
|
|
20231205,180600,196621475,3100,3100,3100,3100,0
|
|
20231205,180500,196621475,3100,3100,3100,3100,0
|
|
20231205,180400,196621475,3100,3100,3100,3100,0
|
|
20231205,180300,196621475,3100,3100,3100,3100,0
|
|
20231205,180200,196621475,3100,3100,3100,3100,0
|
|
20231205,180100,196621475,3100,3100,3100,3100,0
|
|
20231205,180000,196621475,3100,3100,3100,3100,0
|
|
20231205,175900,196621475,3100,3100,3100,3100,0
|
|
20231205,175800,196621475,3100,3100,3100,3100,0
|
|
20231205,175700,196621475,3100,3100,3100,3100,0
|
|
20231205,175600,196621475,3100,3100,3100,3100,0
|
|
20231205,175500,196621475,3100,3100,3100,3100,0
|
|
20231205,175400,196621475,3100,3100,3100,3100,0
|
|
20231205,175300,196621475,3100,3100,3100,3100,0
|
|
20231205,175200,196621475,3100,3100,3100,3100,0
|
|
20231205,175100,196621475,3100,3100,3100,3100,182
|
|
20231205,175000,196621475,3100,3100,3100,3100,0
|
|
20231205,174900,196621475,3100,3100,3100,3100,0
|
|
20231205,174800,196621475,3100,3100,3100,3100,0
|
|
20231205,174700,196621475,3100,3100,3100,3100,0
|
|
20231205,174600,196621475,3100,3100,3100,3100,0
|
|
20231205,174500,196621475,3100,3100,3100,3100,0
|
|
20231205,174400,196621475,3100,3100,3100,3100,0
|
|
20231205,174300,196621475,3100,3100,3100,3100,0
|
|
20231205,174200,196621475,3100,3100,3100,3100,0
|
|
20231205,174100,196621475,3100,3100,3100,3100,0
|
|
20231205,174000,196621475,3100,3100,3100,3100,0
|
|
20231205,173900,196621475,3100,3100,3100,3100,0
|
|
20231205,173800,196621475,3100,3100,3100,3100,0
|
|
20231205,173700,196621475,3100,3100,3100,3100,0
|
|
20231205,173600,196621475,3100,3100,3100,3100,0
|
|
20231205,173500,196621475,3100,3100,3100,3100,0
|
|
20231205,173400,196621475,3100,3100,3100,3100,0
|
|
20231205,173300,196621475,3100,3100,3100,3100,0
|
|
20231205,173200,196621475,3100,3100,3100,3100,0
|
|
20231205,173100,196621475,3100,3100,3100,3100,0
|
|
20231205,173000,196621475,3100,3100,3100,3100,0
|
|
20231205,172900,196621475,3100,3100,3100,3100,0
|
|
20231205,172800,196621475,3100,3100,3100,3100,0
|
|
20231205,172700,196621475,3100,3100,3100,3100,0
|
|
20231205,172600,196621475,3100,3100,3100,3100,0
|
|
20231205,172500,196621475,3100,3100,3100,3100,0
|
|
20231205,172400,196621475,3100,3100,3100,3100,0
|
|
20231205,172300,196621475,3100,3100,3100,3100,0
|
|
20231205,172200,196621475,3100,3100,3100,3100,0
|
|
20231205,172100,196621475,3100,3100,3100,3100,182
|
|
20231205,172000,196621475,3100,3100,3100,3100,0
|
|
20231205,171900,196621475,3100,3100,3100,3100,0
|
|
20231205,171800,196621475,3100,3100,3100,3100,0
|
|
20231205,171700,196621475,3100,3100,3100,3100,0
|
|
20231205,171600,196621475,3100,3100,3100,3100,0
|
|
20231205,171500,196621475,3100,3100,3100,3100,0
|
|
20231205,171400,196621475,3100,3100,3100,3100,0
|
|
20231205,171300,196621475,3100,3100,3100,3100,0
|
|
20231205,171200,196621475,3100,3100,3100,3100,0
|
|
20231205,171100,196621475,3100,3100,3100,3100,0
|
|
20231205,171000,196621475,3100,3100,3100,3100,0
|
|
20231205,170900,196621475,3100,3100,3100,3100,0
|
|
20231205,170800,196621475,3100,3100,3100,3100,0
|
|
20231205,170700,196621475,3100,3100,3100,3100,0
|
|
20231205,170600,196621475,3100,3100,3100,3100,0
|
|
20231205,170500,196621475,3100,3100,3100,3100,0
|
|
20231205,170400,196621475,3100,3100,3100,3100,0
|
|
20231205,170300,196621475,3100,3100,3100,3100,0
|
|
20231205,170200,196621475,3100,3100,3100,3100,0
|
|
20231205,170100,196621475,3100,3100,3100,3100,0
|
|
20231205,170000,196621475,3100,3100,3100,3100,0
|
|
20231205,165900,196621475,3100,3100,3100,3100,0
|
|
20231205,165800,196621475,3100,3100,3100,3100,0
|
|
20231205,165700,196621475,3100,3100,3100,3100,0
|
|
20231205,165600,196621475,3100,3100,3100,3100,0
|
|
20231205,165500,196621475,3100,3100,3100,3100,0
|
|
20231205,165400,196621475,3100,3100,3100,3100,0
|
|
20231205,165300,196621475,3100,3100,3100,3100,0
|
|
20231205,165200,196621475,3100,3100,3100,3100,0
|
|
20231205,165100,196621475,3100,3100,3100,3100,182
|
|
20231205,165000,196621475,3100,3100,3100,3100,0
|
|
20231205,164900,196621475,3100,3100,3100,3100,0
|
|
20231205,164800,196621475,3100,3100,3100,3100,0
|
|
20231205,164700,196621475,3100,3100,3100,3100,0
|
|
20231205,164600,196621475,3100,3100,3100,3100,0
|
|
20231205,164500,196621475,3100,3100,3100,3100,0
|
|
20231205,164400,196621475,3100,3100,3100,3100,0
|
|
20231205,164300,196621475,3100,3100,3100,3100,0
|
|
20231205,164200,196621475,3100,3100,3100,3100,0
|
|
20231205,164100,196621475,3100,3100,3100,3100,0
|
|
20231205,164000,196621475,3100,3100,3100,3100,0
|
|
20231205,163900,196621475,3100,3100,3100,3100,0
|
|
20231205,163800,196621475,3100,3100,3100,3100,0
|
|
20231205,163700,196621475,3100,3100,3100,3100,0
|
|
20231205,163600,196621475,3100,3100,3100,3100,0
|
|
20231205,163500,196621475,3100,3100,3100,3100,0
|
|
20231205,163400,196621475,3100,3100,3100,3100,0
|
|
20231205,163300,196621475,3100,3100,3100,3100,0
|
|
20231205,163200,196621475,3100,3100,3100,3100,0
|
|
20231205,163100,196621475,3100,3100,3100,3100,0
|
|
20231205,163000,196621475,3100,3100,3100,3100,0
|
|
20231205,162900,196621475,3100,3100,3100,3100,0
|
|
20231205,162800,196621475,3100,3100,3100,3100,0
|
|
20231205,162700,196621475,3100,3100,3100,3100,0
|
|
20231205,162600,196621475,3100,3100,3100,3100,0
|
|
20231205,162500,196621475,3100,3100,3100,3100,0
|
|
20231205,162400,196621475,3100,3100,3100,3100,0
|
|
20231205,162300,196621475,3100,3100,3100,3100,0
|
|
20231205,162200,196621475,3100,3100,3100,3100,0
|
|
20231205,162100,196621475,3100,3100,3100,3100,182
|
|
20231205,162000,196621475,3100,3100,3100,3100,0
|
|
20231205,161900,196621475,3100,3100,3100,3100,0
|
|
20231205,161800,196621475,3100,3100,3100,3100,0
|
|
20231205,161700,196621475,3100,3100,3100,3100,0
|
|
20231205,161600,196621475,3100,3100,3100,3100,0
|
|
20231205,161500,196621475,3100,3100,3100,3100,0
|
|
20231205,161400,196621475,3100,3100,3100,3100,0
|
|
20231205,161300,196621475,3100,3100,3100,3100,0
|
|
20231205,161200,196621475,3100,3100,3100,3100,0
|
|
20231205,161100,196621475,3100,3100,3100,3100,0
|
|
20231205,161000,196621475,3100,3100,3100,3100,0
|
|
20231205,160900,196621475,3100,3100,3100,3100,0
|
|
20231205,160800,196621475,3100,3100,3100,3100,0
|
|
20231205,160700,196621475,3100,3100,3100,3100,0
|
|
20231205,160600,196621475,3100,3100,3100,3100,0
|
|
20231205,160500,196621475,3100,3100,3100,3100,0
|
|
20231205,160400,196621475,3100,3100,3100,3100,0
|
|
20231205,160300,196621475,3100,3100,3100,3100,0
|
|
20231205,160200,196621475,3100,3100,3100,3100,0
|
|
20231205,160100,196621475,3100,3100,3100,3100,0
|
|
20231205,160000,196621475,3100,3100,3100,3100,0
|
|
20231205,155900,196621475,3100,3100,3100,3100,0
|
|
20231205,155800,196621475,3100,3100,3100,3100,0
|
|
20231205,155700,196621475,3100,3100,3100,3100,0
|
|
20231205,155600,196621475,3100,3100,3100,3100,0
|
|
20231205,155500,196621475,3100,3100,3100,3100,0
|
|
20231205,155400,196621475,3100,3100,3100,3100,0
|
|
20231205,155300,196621475,3100,3100,3100,3100,0
|
|
20231205,155200,196621475,3100,3100,3100,3100,0
|
|
20231205,155100,196621475,3100,3100,3100,3100,182
|
|
20231205,155000,196621475,3100,3100,3100,3100,0
|
|
20231205,154900,196621475,3100,3100,3100,3100,0
|
|
20231205,154800,196621475,3100,3100,3100,3100,0
|
|
20231205,154700,196621475,3100,3100,3100,3100,0
|
|
20231205,154600,196621475,3100,3100,3100,3100,0
|
|
20231205,154500,196621475,3100,3100,3100,3100,0
|
|
20231205,154400,196621475,3100,3100,3100,3100,0
|
|
20231205,154300,196621475,3100,3100,3100,3100,0
|
|
20231205,154200,196621475,3100,3100,3100,3100,0
|
|
20231205,154100,196621475,3100,3100,3100,3100,0
|
|
20231205,154000,196621475,3100,3100,3100,3100,0
|
|
20231205,153900,196621475,3100,3100,3100,3100,0
|
|
20231205,153800,196621475,3100,3100,3100,3100,0
|
|
20231205,153700,196621475,3100,3100,3100,3100,0
|
|
20231205,153600,196621475,3100,3100,3100,3100,0
|
|
20231205,153500,196621475,3100,3100,3100,3100,0
|
|
20231205,153400,196621475,3100,3100,3100,3100,0
|
|
20231205,153300,196621475,3100,3100,3100,3100,0
|
|
20231205,153200,196621475,3100,3100,3100,3100,0
|
|
20231205,153100,196621475,3100,3100,3100,3100,0
|
|
20231205,153000,196621475,3100,3100,3100,3100,182
|
|
20231205,152900,196057275,3095,3095,3095,3095,0
|
|
20231205,152800,196057275,3095,3095,3095,3095,0
|
|
20231205,152700,196057275,3095,3095,3095,3095,0
|
|
20231205,152600,196057275,3095,3095,3095,3095,0
|
|
20231205,152500,196057275,3095,3095,3095,3095,0
|
|
20231205,152400,196057275,3095,3095,3095,3095,0
|
|
20231205,152300,196057275,3095,3095,3095,3095,0
|
|
20231205,152200,196057275,3095,3095,3095,3095,0
|
|
20231205,152100,196057275,3095,3095,3095,3095,0
|
|
20231205,152000,196057275,3095,3095,3095,3095,0
|
|
20231205,151900,196057275,3095,3095,3095,3095,1
|
|
20231205,151800,196054180,3090,3100,3100,3090,52
|
|
20231205,151700,195893400,3100,3100,3100,3100,0
|
|
20231205,151600,195893400,3100,3095,3100,3095,122
|
|
20231205,151500,195515570,3095,3095,3095,3095,0
|
|
20231205,151400,195515570,3095,3095,3095,3095,0
|
|
20231205,151300,195515570,3095,3095,3095,3095,3
|
|
20231205,151200,195506285,3095,3095,3095,3095,0
|
|
20231205,151100,195506285,3095,3095,3095,3095,1
|
|
20231205,151000,195503190,3090,3090,3090,3090,0
|
|
20231205,150900,195503190,3090,3090,3090,3090,1
|
|
20231205,150800,195500100,3095,3095,3095,3095,0
|
|
20231205,150700,195500100,3095,3095,3095,3095,0
|
|
20231205,150600,195500100,3095,3090,3095,3090,2
|
|
20231205,150500,195493915,3095,3095,3095,3095,1
|
|
20231205,150400,195490820,3090,3095,3095,3090,201
|
|
20231205,150300,194869725,3090,3090,3090,3090,0
|
|
20231205,150200,194869725,3090,3090,3090,3090,3
|
|
20231205,150100,194860455,3085,3085,3085,3085,0
|
|
20231205,150000,194860455,3085,3090,3090,3085,1000
|
|
20231205,145900,191775450,3100,3100,3100,3100,0
|
|
20231205,145800,191775450,3100,3100,3100,3100,0
|
|
20231205,145700,191775450,3100,3100,3100,3100,0
|
|
20231205,145600,191775450,3100,3100,3100,3100,0
|
|
20231205,145500,191775450,3100,3100,3100,3100,0
|
|
20231205,145400,191775450,3100,3100,3100,3100,0
|
|
20231205,145300,191775450,3100,3100,3100,3100,0
|
|
20231205,145200,191775450,3100,3100,3100,3100,0
|
|
20231205,145100,191775450,3100,3100,3100,3100,0
|
|
20231205,145000,191775450,3100,3085,3100,3085,24
|
|
20231205,144900,191701395,3085,3085,3085,3085,0
|
|
20231205,144800,191701395,3085,3090,3090,3085,1000
|
|
20231205,144700,188612395,3100,3100,3100,3100,0
|
|
20231205,144600,188612395,3100,3090,3100,3090,4504
|
|
20231205,144500,174695025,3090,3090,3090,3090,800
|
|
20231205,144400,172223025,3095,3095,3095,3095,900
|
|
20231205,144300,169437525,3095,3095,3095,3095,0
|
|
20231205,144200,169437525,3095,3095,3095,3095,0
|
|
20231205,144100,169437525,3095,3095,3095,3095,67
|
|
20231205,144000,169230160,3100,3100,3100,3100,1
|
|
20231205,143900,169227060,3090,3100,3100,3090,101
|
|
20231205,143800,168914960,3090,3090,3090,3090,151
|
|
20231205,143700,168448370,3100,3100,3100,3100,0
|
|
20231205,143600,168448370,3100,3100,3100,3100,1
|
|
20231205,143500,168445270,3100,3100,3100,3100,0
|
|
20231205,143400,168445270,3100,3100,3100,3100,0
|
|
20231205,143300,168445270,3100,3100,3100,3100,6
|
|
20231205,143200,168426670,3100,3100,3100,3100,0
|
|
20231205,143100,168426670,3100,3100,3100,3100,0
|
|
20231205,143000,168426670,3100,3100,3100,3100,0
|
|
20231205,142900,168426670,3100,3100,3100,3100,0
|
|
20231205,142800,168426670,3100,3100,3100,3100,2
|
|
20231205,142700,168420470,3095,3095,3095,3095,0
|
|
20231205,142600,168420470,3095,3095,3095,3095,0
|
|
20231205,142500,168420470,3095,3095,3095,3095,0
|
|
20231205,142400,168420470,3095,3090,3095,3090,1545
|
|
20231205,142300,163646410,3095,3095,3095,3095,0
|
|
20231205,142200,163646410,3095,3095,3095,3095,3865
|
|
20231205,142100,151684235,3100,3100,3100,3100,0
|
|
20231205,142000,151684235,3100,3100,3100,3100,0
|
|
20231205,141900,151684235,3100,3100,3100,3100,0
|
|
20231205,141800,151684235,3100,3100,3100,3100,0
|
|
20231205,141700,151684235,3100,3100,3100,3100,0
|
|
20231205,141600,151684235,3100,3105,3105,3100,9
|
|
20231205,141500,151656295,3105,3105,3105,3105,0
|
|
20231205,141400,151656295,3105,3105,3105,3105,0
|
|
20231205,141300,151656295,3105,3105,3105,3105,0
|
|
20231205,141200,151656295,3105,3105,3105,3105,0
|
|
20231205,141100,151656295,3105,3105,3105,3105,0
|
|
20231205,141000,151656295,3105,3105,3105,3105,0
|
|
20231205,140900,151656295,3105,3105,3105,3105,0
|
|
20231205,140800,151656295,3105,3105,3105,3105,0
|
|
20231205,140700,151656295,3105,3105,3105,3105,0
|
|
20231205,140600,151656295,3105,3105,3105,3105,0
|
|
20231205,140500,151656295,3105,3105,3105,3105,0
|
|
20231205,140400,151656295,3105,3105,3105,3105,0
|
|
20231205,140300,151656295,3105,3105,3105,3105,0
|
|
20231205,140200,151656295,3105,3105,3105,3105,50
|
|
20231205,140100,151501045,3105,3105,3105,3105,0
|
|
20231205,140000,151501045,3105,3105,3105,3105,0
|
|
20231205,135900,151501045,3105,3105,3105,3105,0
|
|
20231205,135800,151501045,3105,3105,3105,3105,0
|
|
20231205,135700,151501045,3105,3105,3105,3105,1
|
|
20231205,135600,151497940,3095,3095,3095,3095,0
|
|
20231205,135500,151497940,3095,3095,3095,3095,218
|
|
20231205,135400,150823230,3095,3100,3100,3095,606
|
|
20231205,135300,148947130,3100,3100,3100,3100,508
|
|
20231205,135200,147372330,3100,3100,3100,3100,500
|
|
20231205,135100,145822330,3105,3105,3105,3105,0
|
|
20231205,135000,145822330,3105,3105,3105,3105,50
|
|
20231205,134900,145667080,3105,3105,3105,3105,0
|
|
20231205,134800,145667080,3105,3105,3105,3105,11
|
|
20231205,134700,145632925,3105,3105,3105,3105,0
|
|
20231205,134600,145632925,3105,3105,3105,3105,0
|
|
20231205,134500,145632925,3105,3105,3105,3105,0
|
|
20231205,134400,145632925,3105,3105,3105,3105,0
|
|
20231205,134300,145632925,3105,3105,3105,3105,0
|
|
20231205,134200,145632925,3105,3105,3105,3105,0
|
|
20231205,134100,145632925,3105,3105,3105,3105,0
|
|
20231205,134000,145632925,3105,3105,3105,3105,0
|
|
20231205,133900,145632925,3105,3105,3105,3105,0
|
|
20231205,133800,145632925,3105,3105,3105,3105,0
|
|
20231205,133700,145632925,3105,3105,3105,3105,0
|
|
20231205,133600,145632925,3105,3105,3105,3100,561
|
|
20231205,133500,143893520,3105,3105,3105,3105,0
|
|
20231205,133400,143893520,3105,3105,3105,3105,0
|
|
20231205,133300,143893520,3105,3105,3105,3105,0
|
|
20231205,133200,143893520,3105,3105,3105,3105,0
|
|
20231205,133100,143893520,3105,3105,3105,3105,3
|
|
20231205,133000,143884205,3105,3105,3105,3105,0
|
|
20231205,132900,143884205,3105,3105,3105,3105,0
|
|
20231205,132800,143884205,3105,3105,3105,3105,0
|
|
20231205,132700,143884205,3105,3105,3105,3105,1
|
|
20231205,132600,143881100,3100,3100,3100,3100,0
|
|
20231205,132500,143881100,3100,3100,3100,3100,67
|
|
20231205,132400,143673400,3100,3100,3100,3100,76
|
|
20231205,132300,143437800,3105,3105,3105,3105,0
|
|
20231205,132200,143437800,3105,3105,3105,3105,0
|
|
20231205,132100,143437800,3105,3105,3105,3105,0
|
|
20231205,132000,143437800,3105,3105,3105,3105,0
|
|
20231205,131900,143437800,3105,3105,3105,3105,1
|
|
20231205,131800,143434695,3105,3105,3105,3105,1
|
|
20231205,131700,143431590,3100,3105,3105,3100,381
|
|
20231205,131600,142248880,3100,3100,3100,3100,0
|
|
20231205,131500,142248880,3100,3100,3100,3100,50
|
|
20231205,131400,142093880,3100,3100,3100,3100,1
|
|
20231205,131300,142090780,3105,3105,3105,3105,1
|
|
20231205,131200,142087675,3100,3100,3100,3100,100
|
|
20231205,131100,141777675,3100,3100,3100,3100,0
|
|
20231205,131000,141777675,3100,3100,3100,3100,0
|
|
20231205,130900,141777675,3100,3100,3100,3100,390
|
|
20231205,130800,140568675,3105,3105,3105,3105,0
|
|
20231205,130700,140568675,3105,3105,3105,3105,0
|
|
20231205,130600,140568675,3105,3105,3105,3105,0
|
|
20231205,130500,140568675,3105,3105,3105,3105,0
|
|
20231205,130400,140568675,3105,3105,3105,3105,0
|
|
20231205,130300,140568675,3105,3105,3105,3105,0
|
|
20231205,130200,140568675,3105,3105,3105,3105,0
|
|
20231205,130100,140568675,3105,3105,3105,3105,0
|
|
20231205,130000,140568675,3105,3105,3105,3105,0
|
|
20231205,125900,140568675,3105,3105,3105,3105,0
|
|
20231205,125800,140568675,3105,3100,3105,3100,996
|
|
20231205,125700,137481070,3105,3105,3105,3105,0
|
|
20231205,125600,137481070,3105,3105,3105,3105,0
|
|
20231205,125500,137481070,3105,3105,3105,3105,32
|
|
20231205,125400,137381710,3100,3100,3100,3100,0
|
|
20231205,125300,137381710,3100,3100,3100,3100,23
|
|
20231205,125200,137310410,3100,3100,3100,3100,1
|
|
20231205,125100,137307310,3105,3105,3105,3105,0
|
|
20231205,125000,137307310,3105,3105,3105,3105,0
|
|
20231205,124900,137307310,3105,3105,3105,3105,0
|
|
20231205,124800,137307310,3105,3105,3105,3105,0
|
|
20231205,124700,137307310,3105,3105,3105,3105,0
|
|
20231205,124600,137307310,3105,3105,3105,3105,0
|
|
20231205,124500,137307310,3105,3105,3105,3105,0
|
|
20231205,124400,137307310,3105,3105,3105,3105,1
|
|
20231205,124300,137304205,3100,3100,3100,3100,322
|
|
20231205,124200,136306005,3105,3105,3105,3105,0
|
|
20231205,124100,136306005,3105,3105,3105,3105,0
|
|
20231205,124000,136306005,3105,3105,3105,3105,0
|
|
20231205,123900,136306005,3105,3105,3105,3105,0
|
|
20231205,123800,136306005,3105,3105,3105,3105,100
|
|
20231205,123700,135995505,3105,3105,3105,3105,0
|
|
20231205,123600,135995505,3105,3105,3105,3105,0
|
|
20231205,123500,135995505,3105,3105,3105,3105,0
|
|
20231205,123400,135995505,3105,3105,3105,3105,100
|
|
20231205,123300,135685005,3105,3105,3105,3105,0
|
|
20231205,123200,135685005,3105,3105,3105,3105,0
|
|
20231205,123100,135685005,3105,3105,3105,3105,0
|
|
20231205,123000,135685005,3105,3105,3105,3105,26
|
|
20231205,122900,135604275,3105,3110,3110,3105,291
|
|
20231205,122800,134700535,3110,3110,3110,3110,1
|
|
20231205,122700,134697425,3105,3105,3105,3105,0
|
|
20231205,122600,134697425,3105,3105,3105,3105,0
|
|
20231205,122500,134697425,3105,3105,3105,3105,118
|
|
20231205,122400,134331035,3105,3105,3105,3105,128
|
|
20231205,122300,133933595,3105,3105,3105,3105,0
|
|
20231205,122200,133933595,3105,3105,3105,3105,13
|
|
20231205,122100,133893230,3100,3100,3100,3100,0
|
|
20231205,122000,133893230,3100,3100,3100,3100,0
|
|
20231205,121900,133893230,3100,3100,3100,3100,500
|
|
20231205,121800,132343230,3105,3105,3105,3105,0
|
|
20231205,121700,132343230,3105,3105,3105,3105,0
|
|
20231205,121600,132343230,3105,3105,3105,3105,1
|
|
20231205,121500,132340125,3105,3100,3105,3100,63
|
|
20231205,121400,132144675,3110,3110,3110,3110,100
|
|
20231205,121300,131833675,3110,3110,3110,3110,0
|
|
20231205,121200,131833675,3110,3110,3110,3110,0
|
|
20231205,121100,131833675,3110,3110,3110,3110,0
|
|
20231205,121000,131833675,3110,3110,3110,3110,100
|
|
20231205,120900,131522675,3115,3115,3115,3115,0
|
|
20231205,120800,131522675,3115,3115,3115,3115,0
|
|
20231205,120700,131522675,3115,3115,3115,3115,0
|
|
20231205,120600,131522675,3115,3115,3115,3115,2
|
|
20231205,120500,131516445,3115,3115,3115,3115,0
|
|
20231205,120400,131516445,3115,3115,3115,3115,0
|
|
20231205,120300,131516445,3115,3115,3115,3115,5
|
|
20231205,120200,131500870,3105,3115,3115,3105,431
|
|
20231205,120100,130161615,3115,3115,3115,3115,0
|
|
20231205,120000,130161615,3115,3115,3115,3115,0
|
|
20231205,115900,130161615,3115,3115,3115,3115,0
|
|
20231205,115800,130161615,3115,3115,3115,3115,0
|
|
20231205,115700,130161615,3115,3115,3115,3115,0
|
|
20231205,115600,130161615,3115,3115,3115,3115,0
|
|
20231205,115500,130161615,3115,3115,3115,3115,50
|
|
20231205,115400,130005865,3115,3115,3115,3115,0
|
|
20231205,115300,130005865,3115,3115,3115,3115,100
|
|
20231205,115200,129694365,3115,3115,3115,3115,0
|
|
20231205,115100,129694365,3115,3115,3115,3115,0
|
|
20231205,115000,129694365,3115,3115,3115,3115,0
|
|
20231205,114900,129694365,3115,3100,3115,3100,333
|
|
20231205,114800,128662035,3100,3100,3100,3100,322
|
|
20231205,114700,127663835,3105,3105,3105,3105,0
|
|
20231205,114600,127663835,3105,3115,3115,3105,2
|
|
20231205,114500,127657615,3105,3115,3115,3105,7
|
|
20231205,114400,127635870,3105,3105,3105,3105,350
|
|
20231205,114300,126549120,3115,3115,3115,3115,0
|
|
20231205,114200,126549120,3115,3115,3115,3115,0
|
|
20231205,114100,126549120,3115,3115,3115,3115,0
|
|
20231205,114000,126549120,3115,3115,3115,3115,620
|
|
20231205,113900,124617820,3115,3115,3115,3115,0
|
|
20231205,113800,124617820,3115,3110,3115,3110,51
|
|
20231205,113700,124459205,3105,3105,3105,3105,3000
|
|
20231205,113600,115144205,3110,3110,3110,3110,1
|
|
20231205,113500,115141095,3110,3110,3110,3110,5
|
|
20231205,113400,115125545,3110,3110,3110,3110,3
|
|
20231205,113300,115116215,3110,3110,3110,3110,6
|
|
20231205,113200,115097555,3110,3110,3110,3110,0
|
|
20231205,113100,115097555,3110,3110,3110,3110,22
|
|
20231205,113000,115029135,3110,3110,3110,3110,178
|
|
20231205,112900,114475555,3110,3110,3110,3110,0
|
|
20231205,112800,114475555,3110,3110,3110,3110,0
|
|
20231205,112700,114475555,3110,3110,3110,3110,1
|
|
20231205,112600,114472445,3105,3105,3105,3105,0
|
|
20231205,112500,114472445,3105,3105,3105,3105,0
|
|
20231205,112400,114472445,3105,3105,3105,3105,1117
|
|
20231205,112300,111004160,3110,3110,3110,3110,0
|
|
20231205,112200,111004160,3110,3110,3110,3110,0
|
|
20231205,112100,111004160,3110,3110,3110,3110,0
|
|
20231205,112000,111004160,3110,3110,3110,3110,0
|
|
20231205,111900,111004160,3110,3110,3110,3110,0
|
|
20231205,111800,111004160,3110,3110,3110,3110,30
|
|
20231205,111700,110910860,3110,3110,3110,3110,0
|
|
20231205,111600,110910860,3110,3110,3110,3110,0
|
|
20231205,111500,110910860,3110,3110,3110,3110,0
|
|
20231205,111400,110910860,3110,3110,3110,3110,0
|
|
20231205,111300,110910860,3110,3110,3110,3110,100
|
|
20231205,111200,110599860,3110,3110,3110,3110,0
|
|
20231205,111100,110599860,3110,3110,3110,3110,0
|
|
20231205,111000,110599860,3110,3110,3110,3110,0
|
|
20231205,110900,110599860,3110,3110,3110,3110,0
|
|
20231205,110800,110599860,3110,3110,3110,3110,46
|
|
20231205,110700,110456800,3105,3105,3105,3105,0
|
|
20231205,110600,110456800,3105,3105,3105,3105,1
|
|
20231205,110500,110453695,3110,3110,3110,3110,0
|
|
20231205,110400,110453695,3110,3110,3110,3110,0
|
|
20231205,110300,110453695,3110,3110,3110,3110,39
|
|
20231205,110200,110332405,3115,3115,3115,3115,0
|
|
20231205,110100,110332405,3115,3115,3115,3115,1
|
|
20231205,110000,110329290,3115,3115,3115,3115,0
|
|
20231205,105900,110329290,3115,3115,3115,3115,0
|
|
20231205,105800,110329290,3115,3115,3115,3115,0
|
|
20231205,105700,110329290,3115,3115,3115,3115,9
|
|
20231205,105600,110301255,3110,3115,3115,3110,1057
|
|
20231205,105500,107009460,3120,3120,3120,3120,0
|
|
20231205,105400,107009460,3120,3115,3120,3115,63
|
|
20231205,105300,106813205,3120,3120,3120,3120,1
|
|
20231205,105200,106810085,3115,3115,3115,3115,559
|
|
20231205,105100,105068800,3115,3115,3115,3115,3
|
|
20231205,105000,105059455,3115,3115,3115,3115,11
|
|
20231205,104900,105025190,3115,3115,3115,3115,21
|
|
20231205,104800,104959775,3115,3115,3115,3115,9
|
|
20231205,104700,104931740,3105,3110,3115,3105,2459
|
|
20231205,104600,97295325,3115,3115,3115,3115,117
|
|
20231205,104500,96930870,3110,3110,3110,3110,10
|
|
20231205,104400,96899770,3110,3110,3110,3110,0
|
|
20231205,104300,96899770,3110,3110,3110,3110,0
|
|
20231205,104200,96899770,3110,3110,3110,3110,0
|
|
20231205,104100,96899770,3110,3110,3110,3110,130
|
|
20231205,104000,96495470,3115,3115,3120,3115,2056
|
|
20231205,103900,90091025,3115,3115,3115,3115,1
|
|
20231205,103800,90087910,3110,3110,3110,3110,1
|
|
20231205,103700,90084800,3110,3110,3110,3110,59
|
|
20231205,103600,89901310,3110,3110,3110,3110,0
|
|
20231205,103500,89901310,3110,3110,3110,3110,0
|
|
20231205,103400,89901310,3110,3110,3110,3110,0
|
|
20231205,103300,89901310,3110,3110,3110,3110,4
|
|
20231205,103200,89888870,3110,3110,3110,3110,0
|
|
20231205,103100,89888870,3110,3110,3110,3110,10
|
|
20231205,103000,89857770,3110,3110,3110,3110,427
|
|
20231205,102900,88529800,3110,3110,3110,3110,0
|
|
20231205,102800,88529800,3110,3110,3110,3110,400
|
|
20231205,102700,87285800,3110,3110,3110,3110,732
|
|
20231205,102600,85009280,3110,3110,3110,3110,0
|
|
20231205,102500,85009280,3110,3110,3110,3110,32
|
|
20231205,102400,84909760,3110,3110,3110,3110,126
|
|
20231205,102300,84517900,3110,3110,3110,3110,0
|
|
20231205,102200,84517900,3110,3110,3110,3110,1
|
|
20231205,102100,84514790,3115,3115,3115,3115,0
|
|
20231205,102000,84514790,3115,3115,3115,3115,5
|
|
20231205,101900,84499215,3115,3105,3115,3105,1124
|
|
20231205,101800,81003580,3110,3105,3110,3105,12
|
|
20231205,101700,80966315,3105,3105,3105,3105,404
|
|
20231205,101600,79711895,3105,3105,3105,3105,274
|
|
20231205,101500,78861125,3105,3105,3105,3105,0
|
|
20231205,101400,78861125,3105,3105,3105,3105,43
|
|
20231205,101300,78727610,3105,3105,3105,3105,1499
|
|
20231205,101200,74073215,3105,3105,3105,3105,1908
|
|
20231205,101100,68148875,3105,3105,3105,3105,666
|
|
20231205,101000,66080945,3100,3100,3100,3100,0
|
|
20231205,100900,66080945,3100,3100,3100,3100,0
|
|
20231205,100800,66080945,3100,3100,3100,3100,100
|
|
20231205,100700,65770945,3100,3100,3100,3100,50
|
|
20231205,100600,65615945,3100,3105,3105,3100,42
|
|
20231205,100500,65485695,3105,3105,3105,3105,10
|
|
20231205,100400,65454645,3105,3105,3105,3105,0
|
|
20231205,100300,65454645,3105,3105,3105,3105,3
|
|
20231205,100200,65445330,3100,3100,3100,3100,201
|
|
20231205,100100,64822230,3100,3100,3100,3100,5
|
|
20231205,100000,64806730,3105,3105,3105,3105,0
|
|
20231205,095900,64806730,3105,3105,3105,3105,0
|
|
20231205,095800,64806730,3105,3105,3105,3105,0
|
|
20231205,095700,64806730,3105,3105,3105,3105,0
|
|
20231205,095600,64806730,3105,3105,3105,3105,559
|
|
20231205,095500,63071035,3105,3105,3105,3105,5
|
|
20231205,095400,63055510,3105,3105,3110,3105,185
|
|
20231205,095300,62481025,3110,3110,3110,3110,58
|
|
20231205,095200,62300645,3110,3110,3110,3110,42
|
|
20231205,095100,62170025,3110,3105,3110,3105,859
|
|
20231205,095000,59501925,3105,3105,3105,3105,25
|
|
20231205,094900,59424300,3105,3105,3105,3105,299
|
|
20231205,094800,58495905,3100,3095,3100,3095,4045
|
|
20231205,094700,45958880,3100,3100,3100,3100,0
|
|
20231205,094600,45958880,3100,3100,3100,3100,0
|
|
20231205,094500,45958880,3100,3100,3100,3100,5
|
|
20231205,094400,45943380,3100,3100,3100,3100,4
|
|
20231205,094300,45930980,3105,3105,3105,3105,1
|
|
20231205,094200,45927875,3095,3095,3095,3095,289
|
|
20231205,094100,45033420,3110,3105,3110,3105,1756
|
|
20231205,094000,39575595,3100,3100,3100,3100,116
|
|
20231205,093900,39215995,3100,3100,3100,3100,1
|
|
20231205,093800,39212895,3100,3100,3100,3100,51
|
|
20231205,093700,39054795,3100,3100,3100,3100,5
|
|
20231205,093600,39039295,3100,3095,3100,3095,4
|
|
20231205,093500,39026910,3095,3090,3100,3090,193
|
|
20231205,093400,38430520,3100,3100,3100,3100,0
|
|
20231205,093300,38430520,3100,3100,3100,3100,0
|
|
20231205,093200,38430520,3100,3100,3100,3100,0
|
|
20231205,093100,38430520,3100,3095,3100,3095,1836
|
|
20231205,093000,32748095,3095,3095,3095,3095,0
|
|
20231205,092900,32748095,3095,3095,3095,3095,0
|
|
20231205,092800,32748095,3095,3095,3095,3095,0
|
|
20231205,092700,32748095,3095,3095,3095,3095,1615
|
|
20231205,092600,27749670,3095,3090,3095,3080,3462
|
|
20231205,092500,17081860,3090,3090,3090,3090,500
|
|
20231205,092400,15536860,3095,3095,3095,3095,0
|
|
20231205,092300,15536860,3095,3095,3095,3095,0
|
|
20231205,092200,15536860,3095,3095,3095,3095,0
|
|
20231205,092100,15536860,3095,3085,3095,3085,7
|
|
20231205,092000,15515255,3090,3085,3090,3085,562
|
|
20231205,091900,13780425,3090,3090,3090,3090,0
|
|
20231205,091800,13780425,3090,3090,3090,3090,3
|
|
20231205,091700,13771155,3090,3090,3090,3090,331
|
|
20231205,091600,12748365,3085,3085,3085,3085,109
|
|
20231205,091500,12412100,3090,3090,3090,3090,0
|
|
20231205,091400,12412100,3090,3090,3090,3090,0
|
|
20231205,091300,12412100,3090,3090,3090,3090,1
|
|
20231205,091200,12409010,3080,3080,3080,3080,21
|
|
20231205,091100,12344330,3090,3090,3090,3090,51
|
|
20231205,091000,12186740,3070,3090,3090,3070,3100
|
|
20231205,090900,2649660,3090,3085,3090,3085,249
|
|
20231205,090800,1881490,3085,3085,3085,3085,155
|
|
20231205,090700,1403315,3095,3095,3095,3095,0
|
|
20231205,090600,1403315,3095,3095,3095,3095,3
|
|
20231205,090500,1394030,3095,3095,3095,3095,100
|
|
20231205,090400,1084530,3105,3105,3105,3105,0
|
|
20231205,090300,1084530,3105,3100,3105,3100,55
|
|
20231205,090200,913975,3100,3095,3100,3095,151
|
|
20231205,090100,446625,3095,3095,3095,3095,1
|
|
20231205,090000,443530,3090,3080,3090,3080,144
|