624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,192100,300267005,3210,3210,3210,3210,1067
|
|
20231212,192000,300267005,3210,3210,3210,3210,0
|
|
20231212,191900,300267005,3210,3210,3210,3210,0
|
|
20231212,191800,300267005,3210,3210,3210,3210,0
|
|
20231212,191700,300267005,3210,3210,3210,3210,0
|
|
20231212,191600,300267005,3210,3210,3210,3210,0
|
|
20231212,191500,300267005,3210,3210,3210,3210,0
|
|
20231212,191400,300267005,3210,3210,3210,3210,0
|
|
20231212,191300,300267005,3210,3210,3210,3210,0
|
|
20231212,191200,300267005,3210,3210,3210,3210,0
|
|
20231212,191100,300267005,3210,3210,3210,3210,0
|
|
20231212,191000,300267005,3210,3210,3210,3210,0
|
|
20231212,190900,300267005,3210,3210,3210,3210,0
|
|
20231212,190800,300267005,3210,3210,3210,3210,0
|
|
20231212,190700,300267005,3210,3210,3210,3210,0
|
|
20231212,190600,300267005,3210,3210,3210,3210,0
|
|
20231212,190500,300267005,3210,3210,3210,3210,0
|
|
20231212,190400,300267005,3210,3210,3210,3210,0
|
|
20231212,190300,300267005,3210,3210,3210,3210,0
|
|
20231212,190200,300267005,3210,3210,3210,3210,0
|
|
20231212,190100,300267005,3210,3210,3210,3210,0
|
|
20231212,190000,300267005,3210,3210,3210,3210,0
|
|
20231212,185900,300267005,3210,3210,3210,3210,0
|
|
20231212,185800,300267005,3210,3210,3210,3210,0
|
|
20231212,185700,300267005,3210,3210,3210,3210,0
|
|
20231212,185600,300267005,3210,3210,3210,3210,0
|
|
20231212,185500,300267005,3210,3210,3210,3210,0
|
|
20231212,185400,300267005,3210,3210,3210,3210,0
|
|
20231212,185300,300267005,3210,3210,3210,3210,0
|
|
20231212,185200,300267005,3210,3210,3210,3210,0
|
|
20231212,185100,300267005,3210,3210,3210,3210,1067
|
|
20231212,185000,300267005,3210,3210,3210,3210,0
|
|
20231212,184900,300267005,3210,3210,3210,3210,0
|
|
20231212,184800,300267005,3210,3210,3210,3210,0
|
|
20231212,184700,300267005,3210,3210,3210,3210,0
|
|
20231212,184600,300267005,3210,3210,3210,3210,0
|
|
20231212,184500,300267005,3210,3210,3210,3210,0
|
|
20231212,184400,300267005,3210,3210,3210,3210,0
|
|
20231212,184300,300267005,3210,3210,3210,3210,0
|
|
20231212,184200,300267005,3210,3210,3210,3210,0
|
|
20231212,184100,300267005,3210,3210,3210,3210,0
|
|
20231212,184000,300267005,3210,3210,3210,3210,0
|
|
20231212,183900,300267005,3210,3210,3210,3210,0
|
|
20231212,183800,300267005,3210,3210,3210,3210,0
|
|
20231212,183700,300267005,3210,3210,3210,3210,0
|
|
20231212,183600,300267005,3210,3210,3210,3210,0
|
|
20231212,183500,300267005,3210,3210,3210,3210,0
|
|
20231212,183400,300267005,3210,3210,3210,3210,0
|
|
20231212,183300,300267005,3210,3210,3210,3210,0
|
|
20231212,183200,300267005,3210,3210,3210,3210,0
|
|
20231212,183100,300267005,3210,3210,3210,3210,0
|
|
20231212,183000,300267005,3210,3210,3210,3210,0
|
|
20231212,182900,300267005,3210,3210,3210,3210,0
|
|
20231212,182800,300267005,3210,3210,3210,3210,0
|
|
20231212,182700,300267005,3210,3210,3210,3210,0
|
|
20231212,182600,300267005,3210,3210,3210,3210,0
|
|
20231212,182500,300267005,3210,3210,3210,3210,0
|
|
20231212,182400,300267005,3210,3210,3210,3210,0
|
|
20231212,182300,300267005,3210,3210,3210,3210,0
|
|
20231212,182200,300267005,3210,3210,3210,3210,0
|
|
20231212,182100,300267005,3210,3210,3210,3210,1067
|
|
20231212,182000,300267005,3210,3210,3210,3210,0
|
|
20231212,181900,300267005,3210,3210,3210,3210,0
|
|
20231212,181800,300267005,3210,3210,3210,3210,0
|
|
20231212,181700,300267005,3210,3210,3210,3210,0
|
|
20231212,181600,300267005,3210,3210,3210,3210,0
|
|
20231212,181500,300267005,3210,3210,3210,3210,0
|
|
20231212,181400,300267005,3210,3210,3210,3210,0
|
|
20231212,181300,300267005,3210,3210,3210,3210,0
|
|
20231212,181200,300267005,3210,3210,3210,3210,0
|
|
20231212,181100,300267005,3210,3210,3210,3210,0
|
|
20231212,181000,300267005,3210,3210,3210,3210,0
|
|
20231212,180900,300267005,3210,3210,3210,3210,0
|
|
20231212,180800,300267005,3210,3210,3210,3210,0
|
|
20231212,180700,300267005,3210,3210,3210,3210,0
|
|
20231212,180600,300267005,3210,3210,3210,3210,0
|
|
20231212,180500,300267005,3210,3210,3210,3210,0
|
|
20231212,180400,300267005,3210,3210,3210,3210,0
|
|
20231212,180300,300267005,3210,3210,3210,3210,0
|
|
20231212,180200,300267005,3210,3210,3210,3210,0
|
|
20231212,180100,300267005,3210,3210,3210,3210,0
|
|
20231212,180000,300267005,3210,3210,3210,3210,0
|
|
20231212,175900,300267005,3210,3210,3210,3210,0
|
|
20231212,175800,300267005,3210,3210,3210,3210,0
|
|
20231212,175700,300267005,3210,3210,3210,3210,0
|
|
20231212,175600,300267005,3210,3210,3210,3210,0
|
|
20231212,175500,300267005,3210,3210,3210,3210,0
|
|
20231212,175400,300267005,3210,3210,3210,3210,0
|
|
20231212,175300,300267005,3210,3210,3210,3210,0
|
|
20231212,175200,300267005,3210,3210,3210,3210,0
|
|
20231212,175100,300267005,3210,3210,3210,3210,1067
|
|
20231212,175000,300267005,3210,3210,3210,3210,0
|
|
20231212,174900,300267005,3210,3210,3210,3210,0
|
|
20231212,174800,300267005,3210,3210,3210,3210,0
|
|
20231212,174700,300267005,3210,3210,3210,3210,0
|
|
20231212,174600,300267005,3210,3210,3210,3210,0
|
|
20231212,174500,300267005,3210,3210,3210,3210,0
|
|
20231212,174400,300267005,3210,3210,3210,3210,0
|
|
20231212,174300,300267005,3210,3210,3210,3210,0
|
|
20231212,174200,300267005,3210,3210,3210,3210,0
|
|
20231212,174100,300267005,3210,3210,3210,3210,0
|
|
20231212,174000,300267005,3210,3210,3210,3210,0
|
|
20231212,173900,300267005,3210,3210,3210,3210,0
|
|
20231212,173800,300267005,3210,3210,3210,3210,0
|
|
20231212,173700,300267005,3210,3210,3210,3210,0
|
|
20231212,173600,300267005,3210,3210,3210,3210,0
|
|
20231212,173500,300267005,3210,3210,3210,3210,0
|
|
20231212,173400,300267005,3210,3210,3210,3210,0
|
|
20231212,173300,300267005,3210,3210,3210,3210,0
|
|
20231212,173200,300267005,3210,3210,3210,3210,0
|
|
20231212,173100,300267005,3210,3210,3210,3210,0
|
|
20231212,173000,300267005,3210,3210,3210,3210,0
|
|
20231212,172900,300267005,3210,3210,3210,3210,0
|
|
20231212,172800,300267005,3210,3210,3210,3210,0
|
|
20231212,172700,300267005,3210,3210,3210,3210,0
|
|
20231212,172600,300267005,3210,3210,3210,3210,0
|
|
20231212,172500,300267005,3210,3210,3210,3210,0
|
|
20231212,172400,300267005,3210,3210,3210,3210,0
|
|
20231212,172300,300267005,3210,3210,3210,3210,0
|
|
20231212,172200,300267005,3210,3210,3210,3210,0
|
|
20231212,172100,300267005,3210,3210,3210,3210,1067
|
|
20231212,172000,300267005,3210,3210,3210,3210,0
|
|
20231212,171900,300267005,3210,3210,3210,3210,0
|
|
20231212,171800,300267005,3210,3210,3210,3210,0
|
|
20231212,171700,300267005,3210,3210,3210,3210,0
|
|
20231212,171600,300267005,3210,3210,3210,3210,0
|
|
20231212,171500,300267005,3210,3210,3210,3210,0
|
|
20231212,171400,300267005,3210,3210,3210,3210,0
|
|
20231212,171300,300267005,3210,3210,3210,3210,0
|
|
20231212,171200,300267005,3210,3210,3210,3210,0
|
|
20231212,171100,300267005,3210,3210,3210,3210,0
|
|
20231212,171000,300267005,3210,3210,3210,3210,0
|
|
20231212,170900,300267005,3210,3210,3210,3210,0
|
|
20231212,170800,300267005,3210,3210,3210,3210,0
|
|
20231212,170700,300267005,3210,3210,3210,3210,0
|
|
20231212,170600,300267005,3210,3210,3210,3210,0
|
|
20231212,170500,300267005,3210,3210,3210,3210,0
|
|
20231212,170400,300267005,3210,3210,3210,3210,0
|
|
20231212,170300,300267005,3210,3210,3210,3210,0
|
|
20231212,170200,300267005,3210,3210,3210,3210,0
|
|
20231212,170100,300267005,3210,3210,3210,3210,0
|
|
20231212,170000,300267005,3210,3210,3210,3210,0
|
|
20231212,165900,300267005,3210,3210,3210,3210,0
|
|
20231212,165800,300267005,3210,3210,3210,3210,0
|
|
20231212,165700,300267005,3210,3210,3210,3210,0
|
|
20231212,165600,300267005,3210,3210,3210,3210,0
|
|
20231212,165500,300267005,3210,3210,3210,3210,0
|
|
20231212,165400,300267005,3210,3210,3210,3210,0
|
|
20231212,165300,300267005,3210,3210,3210,3210,0
|
|
20231212,165200,300267005,3210,3210,3210,3210,0
|
|
20231212,165100,300267005,3210,3210,3210,3210,1067
|
|
20231212,165000,300267005,3210,3210,3210,3210,0
|
|
20231212,164900,300267005,3210,3210,3210,3210,0
|
|
20231212,164800,300267005,3210,3210,3210,3210,0
|
|
20231212,164700,300267005,3210,3210,3210,3210,0
|
|
20231212,164600,300267005,3210,3210,3210,3210,0
|
|
20231212,164500,300267005,3210,3210,3210,3210,0
|
|
20231212,164400,300267005,3210,3210,3210,3210,0
|
|
20231212,164300,300267005,3210,3210,3210,3210,0
|
|
20231212,164200,300267005,3210,3210,3210,3210,0
|
|
20231212,164100,300267005,3210,3210,3210,3210,0
|
|
20231212,164000,300267005,3210,3210,3210,3210,0
|
|
20231212,163900,300267005,3210,3210,3210,3210,0
|
|
20231212,163800,300267005,3210,3210,3210,3210,0
|
|
20231212,163700,300267005,3210,3210,3210,3210,0
|
|
20231212,163600,300267005,3210,3210,3210,3210,0
|
|
20231212,163500,300267005,3210,3210,3210,3210,0
|
|
20231212,163400,300267005,3210,3210,3210,3210,0
|
|
20231212,163300,300267005,3210,3210,3210,3210,0
|
|
20231212,163200,300267005,3210,3210,3210,3210,0
|
|
20231212,163100,300267005,3210,3210,3210,3210,0
|
|
20231212,163000,300267005,3210,3210,3210,3210,0
|
|
20231212,162900,300267005,3210,3210,3210,3210,0
|
|
20231212,162800,300267005,3210,3210,3210,3210,0
|
|
20231212,162700,300267005,3210,3210,3210,3210,0
|
|
20231212,162600,300267005,3210,3210,3210,3210,0
|
|
20231212,162500,300267005,3210,3210,3210,3210,0
|
|
20231212,162400,300267005,3210,3210,3210,3210,0
|
|
20231212,162300,300267005,3210,3210,3210,3210,0
|
|
20231212,162200,300267005,3210,3210,3210,3210,0
|
|
20231212,162100,300267005,3210,3210,3210,3210,1067
|
|
20231212,162000,300267005,3210,3210,3210,3210,0
|
|
20231212,161900,300267005,3210,3210,3210,3210,0
|
|
20231212,161800,300267005,3210,3210,3210,3210,0
|
|
20231212,161700,300267005,3210,3210,3210,3210,0
|
|
20231212,161600,300267005,3210,3210,3210,3210,0
|
|
20231212,161500,300267005,3210,3210,3210,3210,0
|
|
20231212,161400,300267005,3210,3210,3210,3210,0
|
|
20231212,161300,300267005,3210,3210,3210,3210,0
|
|
20231212,161200,300267005,3210,3210,3210,3210,0
|
|
20231212,161100,300267005,3210,3210,3210,3210,0
|
|
20231212,161000,300267005,3210,3210,3210,3210,0
|
|
20231212,160900,300267005,3210,3210,3210,3210,0
|
|
20231212,160800,300267005,3210,3210,3210,3210,0
|
|
20231212,160700,300267005,3210,3210,3210,3210,0
|
|
20231212,160600,300267005,3210,3210,3210,3210,0
|
|
20231212,160500,300267005,3210,3210,3210,3210,0
|
|
20231212,160400,300267005,3210,3210,3210,3210,0
|
|
20231212,160300,300267005,3210,3210,3210,3210,0
|
|
20231212,160200,300267005,3210,3210,3210,3210,0
|
|
20231212,160100,300267005,3210,3210,3210,3210,0
|
|
20231212,160000,300267005,3210,3210,3210,3210,0
|
|
20231212,155900,300267005,3210,3210,3210,3210,0
|
|
20231212,155800,300267005,3210,3210,3210,3210,0
|
|
20231212,155700,300267005,3210,3210,3210,3210,0
|
|
20231212,155600,300267005,3210,3210,3210,3210,0
|
|
20231212,155500,300267005,3210,3210,3210,3210,0
|
|
20231212,155400,300267005,3210,3210,3210,3210,0
|
|
20231212,155300,300267005,3210,3210,3210,3210,0
|
|
20231212,155200,300267005,3210,3210,3210,3210,0
|
|
20231212,155100,300267005,3210,3210,3210,3210,1067
|
|
20231212,155000,300267005,3210,3210,3210,3210,0
|
|
20231212,154900,300267005,3210,3210,3210,3210,0
|
|
20231212,154800,300267005,3210,3210,3210,3210,0
|
|
20231212,154700,300267005,3210,3210,3210,3210,0
|
|
20231212,154600,300267005,3210,3210,3210,3210,0
|
|
20231212,154500,300267005,3210,3210,3210,3210,0
|
|
20231212,154400,300267005,3210,3210,3210,3210,0
|
|
20231212,154300,300267005,3210,3210,3210,3210,0
|
|
20231212,154200,300267005,3210,3210,3210,3210,0
|
|
20231212,154100,300267005,3210,3210,3210,3210,0
|
|
20231212,154000,300267005,3210,3210,3210,3210,0
|
|
20231212,153900,300267005,3210,3210,3210,3210,0
|
|
20231212,153800,300267005,3210,3210,3210,3210,0
|
|
20231212,153700,300267005,3210,3210,3210,3210,0
|
|
20231212,153600,300267005,3210,3210,3210,3210,0
|
|
20231212,153500,300267005,3210,3210,3210,3210,0
|
|
20231212,153400,300267005,3210,3210,3210,3210,0
|
|
20231212,153300,300267005,3210,3210,3210,3210,0
|
|
20231212,153200,300267005,3210,3210,3210,3210,0
|
|
20231212,153100,300267005,3210,3210,3210,3210,0
|
|
20231212,153000,300267005,3210,3210,3210,3210,1067
|
|
20231212,152900,296841935,3210,3210,3210,3210,0
|
|
20231212,152800,296841935,3210,3210,3210,3210,0
|
|
20231212,152700,296841935,3210,3210,3210,3210,0
|
|
20231212,152600,296841935,3210,3210,3210,3210,0
|
|
20231212,152500,296841935,3210,3210,3210,3210,0
|
|
20231212,152400,296841935,3210,3210,3210,3210,0
|
|
20231212,152300,296841935,3210,3210,3210,3210,0
|
|
20231212,152200,296841935,3210,3210,3210,3210,0
|
|
20231212,152100,296841935,3210,3210,3210,3210,0
|
|
20231212,152000,296841935,3210,3210,3210,3210,0
|
|
20231212,151900,296841935,3210,3210,3210,3210,24
|
|
20231212,151800,296764895,3210,3210,3210,3210,94
|
|
20231212,151700,296463155,3210,3210,3210,3210,24
|
|
20231212,151600,296386115,3210,3210,3210,3210,464
|
|
20231212,151500,294896675,3215,3215,3215,3215,0
|
|
20231212,151400,294896675,3215,3215,3215,3215,65
|
|
20231212,151300,294687700,3215,3215,3215,3215,1
|
|
20231212,151200,294684485,3215,3215,3215,3215,5
|
|
20231212,151100,294668410,3210,3215,3215,3210,815
|
|
20231212,151000,292048685,3215,3215,3215,3215,25
|
|
20231212,150900,291968310,3220,3220,3220,3220,0
|
|
20231212,150800,291968310,3220,3220,3220,3220,0
|
|
20231212,150700,291968310,3220,3220,3220,3220,0
|
|
20231212,150600,291968310,3220,3220,3220,3220,2
|
|
20231212,150500,291961870,3220,3220,3220,3220,0
|
|
20231212,150400,291961870,3220,3220,3220,3220,0
|
|
20231212,150300,291961870,3220,3220,3220,3220,0
|
|
20231212,150200,291961870,3220,3220,3220,3220,0
|
|
20231212,150100,291961870,3220,3220,3220,3220,0
|
|
20231212,150000,291961870,3220,3220,3220,3220,0
|
|
20231212,145900,291961870,3220,3220,3220,3220,0
|
|
20231212,145800,291961870,3220,3220,3220,3220,0
|
|
20231212,145700,291961870,3220,3220,3220,3220,0
|
|
20231212,145600,291961870,3220,3215,3220,3215,105
|
|
20231212,145500,291623895,3215,3215,3215,3215,50
|
|
20231212,145400,291463145,3215,3215,3215,3215,100
|
|
20231212,145300,291141645,3215,3215,3215,3215,1
|
|
20231212,145200,291138430,3215,3215,3215,3215,0
|
|
20231212,145100,291138430,3215,3215,3215,3215,0
|
|
20231212,145000,291138430,3215,3215,3215,3215,1087
|
|
20231212,144900,287643725,3220,3220,3220,3220,0
|
|
20231212,144800,287643725,3220,3220,3220,3220,13
|
|
20231212,144700,287601865,3215,3215,3215,3215,0
|
|
20231212,144600,287601865,3215,3215,3215,3215,11
|
|
20231212,144500,287566500,3220,3220,3220,3220,0
|
|
20231212,144400,287566500,3220,3215,3220,3210,2686
|
|
20231212,144300,278928380,3220,3220,3220,3220,1400
|
|
20231212,144200,274420380,3220,3220,3220,3220,400
|
|
20231212,144100,273132380,3220,3220,3220,3220,400
|
|
20231212,144000,271844380,3220,3220,3220,3220,412
|
|
20231212,143900,270517740,3210,3210,3210,3210,0
|
|
20231212,143800,270517740,3210,3210,3210,3210,0
|
|
20231212,143700,270517740,3210,3215,3215,3210,1114
|
|
20231212,143600,266941585,3215,3215,3215,3215,6
|
|
20231212,143500,266922295,3215,3225,3225,3215,110
|
|
20231212,143400,266568545,3225,3225,3225,3225,0
|
|
20231212,143300,266568545,3225,3225,3225,3225,0
|
|
20231212,143200,266568545,3225,3225,3225,3225,0
|
|
20231212,143100,266568545,3225,3225,3225,3225,0
|
|
20231212,143000,266568545,3225,3225,3225,3225,0
|
|
20231212,142900,266568545,3225,3225,3225,3225,0
|
|
20231212,142800,266568545,3225,3225,3225,3225,390
|
|
20231212,142700,265310795,3225,3225,3225,3225,169
|
|
20231212,142600,264765770,3225,3225,3225,3225,0
|
|
20231212,142500,264765770,3225,3225,3225,3225,3
|
|
20231212,142400,264756095,3220,3220,3220,3220,0
|
|
20231212,142300,264756095,3220,3215,3220,3215,83
|
|
20231212,142200,264489150,3215,3215,3215,3215,501
|
|
20231212,142100,262878435,3230,3230,3230,3230,0
|
|
20231212,142000,262878435,3230,3215,3230,3215,13
|
|
20231212,141900,262836625,3230,3230,3230,3230,110
|
|
20231212,141800,262481325,3230,3230,3230,3230,0
|
|
20231212,141700,262481325,3230,3230,3230,3230,200
|
|
20231212,141600,261835325,3230,3230,3230,3230,0
|
|
20231212,141500,261835325,3230,3230,3230,3230,100
|
|
20231212,141400,261512325,3230,3230,3230,3230,387
|
|
20231212,141300,260262315,3235,3220,3235,3220,1664
|
|
20231212,141200,254892845,3215,3215,3215,3215,0
|
|
20231212,141100,254892845,3215,3215,3215,3215,0
|
|
20231212,141000,254892845,3215,3215,3215,3215,693
|
|
20231212,140900,252664850,3215,3215,3215,3215,0
|
|
20231212,140800,252664850,3215,3215,3215,3215,0
|
|
20231212,140700,252664850,3215,3215,3215,3215,6
|
|
20231212,140600,252645560,3220,3220,3220,3220,0
|
|
20231212,140500,252645560,3220,3220,3220,3220,0
|
|
20231212,140400,252645560,3220,3220,3220,3220,0
|
|
20231212,140300,252645560,3220,3215,3220,3210,219
|
|
20231212,140200,251941560,3220,3220,3220,3220,0
|
|
20231212,140100,251941560,3220,3220,3220,3220,0
|
|
20231212,140000,251941560,3220,3220,3220,3220,0
|
|
20231212,135900,251941560,3220,3220,3220,3220,5
|
|
20231212,135800,251925460,3220,3220,3220,3220,5
|
|
20231212,135700,251909360,3220,3220,3220,3220,0
|
|
20231212,135600,251909360,3220,3220,3220,3220,0
|
|
20231212,135500,251909360,3220,3220,3220,3220,0
|
|
20231212,135400,251909360,3220,3220,3220,3220,0
|
|
20231212,135300,251909360,3220,3215,3220,3215,67
|
|
20231212,135200,251693775,3210,3210,3210,3210,1
|
|
20231212,135100,251690565,3210,3210,3210,3210,0
|
|
20231212,135000,251690565,3210,3215,3215,3210,31
|
|
20231212,134900,251591050,3215,3215,3215,3215,314
|
|
20231212,134800,250581540,3210,3210,3210,3210,0
|
|
20231212,134700,250581540,3210,3210,3210,3210,0
|
|
20231212,134600,250581540,3210,3210,3210,3210,0
|
|
20231212,134500,250581540,3210,3210,3210,3210,1369
|
|
20231212,134400,246187050,3210,3210,3210,3210,621
|
|
20231212,134300,244193640,3215,3215,3215,3215,0
|
|
20231212,134200,244193640,3215,3215,3215,3215,2
|
|
20231212,134100,244187210,3215,3215,3215,3215,1
|
|
20231212,134000,244183995,3215,3215,3215,3215,1
|
|
20231212,133900,244180780,3210,3210,3210,3210,51
|
|
20231212,133800,244017070,3220,3220,3220,3220,0
|
|
20231212,133700,244017070,3220,3220,3220,3220,0
|
|
20231212,133600,244017070,3220,3215,3220,3215,250
|
|
20231212,133500,243213130,3215,3215,3215,3215,0
|
|
20231212,133400,243213130,3215,3215,3215,3215,0
|
|
20231212,133300,243213130,3215,3215,3215,3215,8
|
|
20231212,133200,243187410,3210,3210,3210,3210,0
|
|
20231212,133100,243187410,3210,3210,3210,3210,0
|
|
20231212,133000,243187410,3210,3210,3210,3210,20
|
|
20231212,132900,243123210,3210,3210,3210,3210,0
|
|
20231212,132800,243123210,3210,3210,3210,3210,1721
|
|
20231212,132700,237598800,3210,3210,3210,3210,1
|
|
20231212,132600,237595590,3210,3210,3210,3210,100
|
|
20231212,132500,237274590,3210,3210,3210,3210,0
|
|
20231212,132400,237274590,3210,3210,3210,3210,0
|
|
20231212,132300,237274590,3210,3210,3210,3210,0
|
|
20231212,132200,237274590,3210,3205,3210,3205,2
|
|
20231212,132100,237268175,3205,3205,3205,3205,1
|
|
20231212,132000,237264970,3200,3200,3200,3200,0
|
|
20231212,131900,237264970,3200,3200,3200,3200,310
|
|
20231212,131800,236272970,3205,3205,3205,3205,2
|
|
20231212,131700,236266560,3210,3210,3210,3210,0
|
|
20231212,131600,236266560,3210,3210,3210,3210,0
|
|
20231212,131500,236266560,3210,3210,3210,3210,1
|
|
20231212,131400,236263350,3200,3200,3200,3200,10
|
|
20231212,131300,236231350,3210,3210,3210,3210,0
|
|
20231212,131200,236231350,3210,3210,3210,3210,0
|
|
20231212,131100,236231350,3210,3210,3210,3210,0
|
|
20231212,131000,236231350,3210,3210,3210,3210,0
|
|
20231212,130900,236231350,3210,3210,3210,3210,0
|
|
20231212,130800,236231350,3210,3210,3210,3210,0
|
|
20231212,130700,236231350,3210,3210,3210,3210,0
|
|
20231212,130600,236231350,3210,3210,3210,3210,0
|
|
20231212,130500,236231350,3210,3210,3210,3210,1
|
|
20231212,130400,236228140,3205,3205,3205,3205,0
|
|
20231212,130300,236228140,3205,3205,3205,3205,200
|
|
20231212,130200,235587140,3210,3210,3210,3210,0
|
|
20231212,130100,235587140,3210,3210,3210,3210,0
|
|
20231212,130000,235587140,3210,3210,3210,3210,9
|
|
20231212,125900,235558250,3210,3200,3210,3200,2
|
|
20231212,125800,235551840,3210,3210,3210,3210,0
|
|
20231212,125700,235551840,3210,3210,3210,3210,0
|
|
20231212,125600,235551840,3210,3210,3210,3210,0
|
|
20231212,125500,235551840,3210,3210,3210,3210,0
|
|
20231212,125400,235551840,3210,3210,3210,3210,0
|
|
20231212,125300,235551840,3210,3205,3210,3205,5
|
|
20231212,125200,235535810,3205,3205,3205,3205,1
|
|
20231212,125100,235532605,3205,3210,3210,3205,131
|
|
20231212,125000,235112595,3210,3210,3210,3210,0
|
|
20231212,124900,235112595,3210,3210,3210,3210,0
|
|
20231212,124800,235112595,3210,3210,3210,3210,0
|
|
20231212,124700,235112595,3210,3210,3210,3210,0
|
|
20231212,124600,235112595,3210,3205,3210,3205,100
|
|
20231212,124500,234792080,3200,3200,3200,3200,0
|
|
20231212,124400,234792080,3200,3200,3200,3200,0
|
|
20231212,124300,234792080,3200,3200,3200,3200,0
|
|
20231212,124200,234792080,3200,3200,3200,3200,1400
|
|
20231212,124100,230312080,3200,3200,3200,3200,0
|
|
20231212,124000,230312080,3200,3200,3200,3200,3600
|
|
20231212,123900,218792080,3200,3200,3200,3200,0
|
|
20231212,123800,218792080,3200,3200,3200,3200,2119
|
|
20231212,123700,212011280,3205,3205,3205,3205,0
|
|
20231212,123600,212011280,3205,3205,3205,3205,0
|
|
20231212,123500,212011280,3205,3205,3205,3205,0
|
|
20231212,123400,212011280,3205,3205,3205,3205,0
|
|
20231212,123300,212011280,3205,3205,3205,3205,0
|
|
20231212,123200,212011280,3205,3205,3205,3205,0
|
|
20231212,123100,212011280,3205,3205,3205,3205,0
|
|
20231212,123000,212011280,3205,3205,3205,3205,1
|
|
20231212,122900,212008075,3205,3205,3205,3205,0
|
|
20231212,122800,212008075,3205,3205,3205,3205,0
|
|
20231212,122700,212008075,3205,3205,3205,3205,20
|
|
20231212,122600,211943975,3205,3205,3205,3205,0
|
|
20231212,122500,211943975,3205,3205,3205,3205,0
|
|
20231212,122400,211943975,3205,3205,3205,3205,0
|
|
20231212,122300,211943975,3205,3205,3205,3205,0
|
|
20231212,122200,211943975,3205,3205,3205,3205,0
|
|
20231212,122100,211943975,3205,3205,3205,3205,0
|
|
20231212,122000,211943975,3205,3205,3205,3205,0
|
|
20231212,121900,211943975,3205,3205,3205,3205,9
|
|
20231212,121800,211915130,3205,3205,3205,3205,11
|
|
20231212,121700,211879875,3205,3205,3205,3205,0
|
|
20231212,121600,211879875,3205,3205,3205,3205,0
|
|
20231212,121500,211879875,3205,3200,3205,3200,134
|
|
20231212,121400,211451070,3200,3200,3200,3200,0
|
|
20231212,121300,211451070,3200,3205,3205,3200,1122
|
|
20231212,121200,207860665,3205,3205,3205,3205,0
|
|
20231212,121100,207860665,3205,3205,3205,3205,0
|
|
20231212,121000,207860665,3205,3205,3205,3205,0
|
|
20231212,120900,207860665,3205,3205,3205,3205,0
|
|
20231212,120800,207860665,3205,3205,3205,3205,0
|
|
20231212,120700,207860665,3205,3205,3205,3205,0
|
|
20231212,120600,207860665,3205,3205,3205,3205,0
|
|
20231212,120500,207860665,3205,3205,3205,3205,0
|
|
20231212,120400,207860665,3205,3205,3205,3205,0
|
|
20231212,120300,207860665,3205,3205,3205,3205,0
|
|
20231212,120200,207860665,3205,3205,3205,3205,0
|
|
20231212,120100,207860665,3205,3205,3205,3205,0
|
|
20231212,120000,207860665,3205,3205,3205,3205,0
|
|
20231212,115900,207860665,3205,3205,3205,3205,0
|
|
20231212,115800,207860665,3205,3205,3205,3205,0
|
|
20231212,115700,207860665,3205,3205,3205,3205,0
|
|
20231212,115600,207860665,3205,3205,3205,3205,0
|
|
20231212,115500,207860665,3205,3205,3205,3205,0
|
|
20231212,115400,207860665,3205,3200,3205,3200,38
|
|
20231212,115300,207739060,3200,3200,3200,3200,0
|
|
20231212,115200,207739060,3200,3200,3200,3200,59
|
|
20231212,115100,207550260,3200,3195,3200,3195,302
|
|
20231212,115000,206585360,3195,3195,3195,3195,0
|
|
20231212,114900,206585360,3195,3195,3195,3195,500
|
|
20231212,114800,204987860,3195,3200,3200,3195,931
|
|
20231212,114700,202013310,3195,3195,3195,3195,387
|
|
20231212,114600,200776845,3195,3195,3195,3195,613
|
|
20231212,114500,198818310,3200,3200,3200,3200,0
|
|
20231212,114400,198818310,3200,3200,3200,3200,1
|
|
20231212,114300,198815110,3195,3195,3195,3195,1000
|
|
20231212,114200,195620110,3200,3200,3200,3200,10
|
|
20231212,114100,195588110,3200,3200,3200,3200,10
|
|
20231212,114000,195556110,3205,3205,3205,3200,12
|
|
20231212,113900,195517700,3195,3195,3195,3195,1302
|
|
20231212,113800,191357810,3195,3195,3195,3195,292
|
|
20231212,113700,190424870,3205,3205,3205,3205,1
|
|
20231212,113600,190421665,3195,3195,3195,3195,19
|
|
20231212,113500,190360960,3205,3205,3205,3205,0
|
|
20231212,113400,190360960,3205,3205,3205,3205,0
|
|
20231212,113300,190360960,3205,3205,3205,3205,0
|
|
20231212,113200,190360960,3205,3205,3205,3205,0
|
|
20231212,113100,190360960,3205,3205,3205,3205,1
|
|
20231212,113000,190357755,3195,3195,3195,3195,0
|
|
20231212,112900,190357755,3195,3195,3195,3195,4
|
|
20231212,112800,190344975,3195,3195,3195,3195,200
|
|
20231212,112700,189705975,3195,3200,3200,3195,790
|
|
20231212,112600,187181560,3210,3210,3210,3210,36
|
|
20231212,112500,187066000,3210,3210,3210,3210,33
|
|
20231212,112400,186960070,3210,3210,3210,3210,0
|
|
20231212,112300,186960070,3210,3210,3210,3210,7
|
|
20231212,112200,186937600,3210,3210,3210,3210,0
|
|
20231212,112100,186937600,3210,3210,3210,3210,0
|
|
20231212,112000,186937600,3210,3210,3210,3210,0
|
|
20231212,111900,186937600,3210,3210,3210,3210,0
|
|
20231212,111800,186937600,3210,3210,3210,3210,0
|
|
20231212,111700,186937600,3210,3200,3210,3200,2001
|
|
20231212,111600,180534390,3200,3200,3200,3200,1
|
|
20231212,111500,180531190,3210,3210,3210,3210,0
|
|
20231212,111400,180531190,3210,3210,3210,3210,0
|
|
20231212,111300,180531190,3210,3210,3210,3210,0
|
|
20231212,111200,180531190,3210,3210,3210,3210,0
|
|
20231212,111100,180531190,3210,3210,3210,3210,0
|
|
20231212,111000,180531190,3210,3210,3210,3210,0
|
|
20231212,110900,180531190,3210,3210,3210,3210,356
|
|
20231212,110800,179388430,3210,3205,3210,3205,5
|
|
20231212,110700,179372400,3210,3210,3210,3210,0
|
|
20231212,110600,179372400,3210,3210,3210,3210,0
|
|
20231212,110500,179372400,3210,3210,3210,3210,0
|
|
20231212,110400,179372400,3210,3210,3210,3210,0
|
|
20231212,110300,179372400,3210,3210,3210,3210,0
|
|
20231212,110200,179372400,3210,3210,3210,3210,0
|
|
20231212,110100,179372400,3210,3210,3210,3210,0
|
|
20231212,110000,179372400,3210,3210,3210,3210,1
|
|
20231212,105900,179369190,3200,3200,3200,3200,0
|
|
20231212,105800,179369190,3200,3200,3200,3200,0
|
|
20231212,105700,179369190,3200,3200,3200,3200,0
|
|
20231212,105600,179369190,3200,3200,3210,3200,12
|
|
20231212,105500,179330780,3210,3210,3210,3210,0
|
|
20231212,105400,179330780,3210,3210,3210,3210,0
|
|
20231212,105300,179330780,3210,3210,3210,3210,0
|
|
20231212,105200,179330780,3210,3210,3210,3210,0
|
|
20231212,105100,179330780,3210,3210,3210,3210,10
|
|
20231212,105000,179298680,3200,3195,3200,3195,504
|
|
20231212,104900,177687915,3195,3195,3200,3195,104
|
|
20231212,104800,177355625,3200,3195,3200,3195,158
|
|
20231212,104700,176850810,3195,3200,3200,3195,405
|
|
20231212,104600,175555310,3210,3200,3210,3200,51
|
|
20231212,104500,175392100,3200,3200,3200,3200,100
|
|
20231212,104400,175072100,3195,3195,3195,3195,10
|
|
20231212,104300,175040150,3190,3190,3190,3190,0
|
|
20231212,104200,175040150,3190,3195,3195,3190,2466
|
|
20231212,104100,167161615,3195,3195,3195,3195,30
|
|
20231212,104000,167065765,3195,3195,3195,3195,2
|
|
20231212,103900,167059375,3195,3195,3195,3195,263
|
|
20231212,103800,166219090,3190,3190,3190,3190,2408
|
|
20231212,103700,158537570,3190,3195,3195,3190,1962
|
|
20231212,103600,152277790,3195,3195,3195,3195,50
|
|
20231212,103500,152118040,3195,3210,3210,3195,9764
|
|
20231212,103400,120917755,3200,3200,3200,3200,0
|
|
20231212,103300,120917755,3200,3200,3200,3200,143
|
|
20231212,103200,120460155,3200,3200,3200,3200,17
|
|
20231212,103100,120405755,3195,3195,3195,3195,267
|
|
20231212,103000,119552690,3195,3200,3200,3195,6418
|
|
20231212,102900,99016215,3210,3210,3210,3210,0
|
|
20231212,102800,99016215,3210,3210,3210,3210,0
|
|
20231212,102700,99016215,3210,3210,3210,3210,1
|
|
20231212,102600,99013005,3210,3210,3210,3210,0
|
|
20231212,102500,99013005,3210,3210,3210,3210,0
|
|
20231212,102400,99013005,3210,3210,3210,3210,16
|
|
20231212,102300,98961645,3210,3210,3210,3210,312
|
|
20231212,102200,97960125,3210,3200,3210,3200,117
|
|
20231212,102100,97585625,3200,3200,3200,3200,0
|
|
20231212,102000,97585625,3200,3200,3200,3200,0
|
|
20231212,101900,97585625,3200,3210,3210,3200,3808
|
|
20231212,101800,85399295,3210,3210,3210,3210,50
|
|
20231212,101700,85238795,3210,3210,3210,3210,0
|
|
20231212,101600,85238795,3210,3210,3210,3210,1
|
|
20231212,101500,85235585,3205,3205,3205,3205,99
|
|
20231212,101400,84918290,3205,3205,3205,3205,100
|
|
20231212,101300,84597790,3205,3200,3205,3200,2091
|
|
20231212,101200,77906285,3205,3200,3205,3200,55
|
|
20231212,101100,77730035,3205,3205,3205,3205,500
|
|
20231212,101000,76127535,3205,3205,3205,3205,30
|
|
20231212,100900,76031385,3205,3205,3205,3205,636
|
|
20231212,100800,73993005,3205,3205,3205,3205,22
|
|
20231212,100700,73922495,3205,3205,3205,3205,0
|
|
20231212,100600,73922495,3205,3205,3205,3200,5
|
|
20231212,100500,73906475,3200,3205,3205,3200,60
|
|
20231212,100400,73714470,3205,3210,3210,3205,1283
|
|
20231212,100300,69602450,3205,3205,3210,3205,21
|
|
20231212,100200,69535130,3205,3205,3205,3205,5
|
|
20231212,100100,69519105,3210,3210,3210,3210,0
|
|
20231212,100000,69519105,3210,3210,3210,3210,0
|
|
20231212,095900,69519105,3210,3210,3210,3210,10
|
|
20231212,095800,69487005,3210,3205,3210,3205,17
|
|
20231212,095700,69432490,3205,3210,3210,3205,20
|
|
20231212,095600,69368315,3210,3210,3210,3210,0
|
|
20231212,095500,69368315,3210,3210,3210,3200,7
|
|
20231212,095400,69345855,3210,3210,3210,3210,0
|
|
20231212,095300,69345855,3210,3210,3210,3200,1007
|
|
20231212,095200,66123385,3205,3210,3210,3205,51
|
|
20231212,095100,65959885,3210,3210,3210,3210,0
|
|
20231212,095000,65959885,3210,3210,3210,3210,5
|
|
20231212,094900,65943835,3210,3210,3210,3210,0
|
|
20231212,094800,65943835,3210,3210,3210,3210,11
|
|
20231212,094700,65908525,3210,3210,3210,3210,0
|
|
20231212,094600,65908525,3210,3205,3210,3205,308
|
|
20231212,094500,64921375,3205,3205,3205,3205,667
|
|
20231212,094400,62783640,3205,3205,3205,3205,0
|
|
20231212,094300,62783640,3205,3205,3205,3205,0
|
|
20231212,094200,62783640,3205,3205,3205,3205,949
|
|
20231212,094100,59742095,3210,3210,3210,3210,0
|
|
20231212,094000,59742095,3210,3210,3210,3210,0
|
|
20231212,093900,59742095,3210,3210,3210,3210,1
|
|
20231212,093800,59738885,3205,3205,3205,3205,1000
|
|
20231212,093700,56533885,3210,3210,3210,3210,5
|
|
20231212,093600,56517835,3210,3205,3210,3205,501
|
|
20231212,093500,54912125,3210,3205,3210,3205,651
|
|
20231212,093400,52825665,3205,3205,3205,3205,0
|
|
20231212,093300,52825665,3205,3205,3205,3205,0
|
|
20231212,093200,52825665,3205,3205,3205,3205,1
|
|
20231212,093100,52822460,3210,3215,3215,3210,504
|
|
20231212,093000,51204535,3215,3215,3215,3210,159
|
|
20231212,092900,50694100,3210,3215,3215,3210,414
|
|
20231212,092800,49365110,3215,3215,3215,3215,1
|
|
20231212,092700,49361895,3215,3210,3215,3210,149
|
|
20231212,092600,48883500,3210,3210,3210,3210,77
|
|
20231212,092500,48636330,3210,3210,3210,3205,43
|
|
20231212,092400,48498400,3205,3215,3215,3205,126
|
|
20231212,092300,48094475,3215,3215,3215,3215,10
|
|
20231212,092200,48062325,3210,3210,3210,3210,10
|
|
20231212,092100,48030225,3205,3200,3205,3200,1079
|
|
20231212,092000,44577390,3200,3200,3200,3200,1029
|
|
20231212,091900,41284590,3200,3200,3200,3200,705
|
|
20231212,091800,39028590,3205,3205,3205,3200,56
|
|
20231212,091700,38849200,3205,3215,3215,3205,23
|
|
20231212,091600,38775465,3215,3215,3215,3215,5
|
|
20231212,091500,38759390,3215,3205,3215,3200,1668
|
|
20231212,091400,33417250,3215,3215,3215,3215,0
|
|
20231212,091300,33417250,3215,3215,3215,3215,6
|
|
20231212,091200,33397960,3200,3200,3200,3200,150
|
|
20231212,091100,32917960,3215,3205,3215,3205,202
|
|
20231212,091000,32270530,3205,3205,3205,3205,216
|
|
20231212,090900,31578250,3205,3205,3205,3205,350
|
|
20231212,090800,30456500,3205,3205,3205,3200,2309
|
|
20231212,090700,23065425,3210,3210,3210,3210,10
|
|
20231212,090600,23033325,3210,3205,3210,3205,11
|
|
20231212,090500,22998020,3200,3210,3210,3200,250
|
|
20231212,090400,22197910,3205,3210,3210,3205,3357
|
|
20231212,090300,11438475,3210,3220,3220,3205,1493
|
|
20231212,090200,6643445,3220,3225,3225,3220,511
|
|
20231212,090100,4997975,3240,3230,3240,3225,709
|
|
20231212,090000,2705850,3240,3245,3245,3235,835
|