677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201400,264284435,3290,3290,3290,3290,1366
|
|
20231206,201300,264284435,3290,3290,3290,3290,0
|
|
20231206,201200,264284435,3290,3290,3290,3290,0
|
|
20231206,201100,264284435,3290,3290,3290,3290,0
|
|
20231206,201000,264284435,3290,3290,3290,3290,0
|
|
20231206,200900,264284435,3290,3290,3290,3290,0
|
|
20231206,200800,264284435,3290,3290,3290,3290,0
|
|
20231206,200700,264284435,3290,3290,3290,3290,0
|
|
20231206,200600,264284435,3290,3290,3290,3290,0
|
|
20231206,200500,264284435,3290,3290,3290,3290,0
|
|
20231206,200400,264284435,3290,3290,3290,3290,0
|
|
20231206,200300,264284435,3290,3290,3290,3290,0
|
|
20231206,200200,264284435,3290,3290,3290,3290,0
|
|
20231206,200100,264284435,3290,3290,3290,3290,0
|
|
20231206,200000,264284435,3290,3290,3290,3290,0
|
|
20231206,195900,264284435,3290,3290,3290,3290,0
|
|
20231206,195800,264284435,3290,3290,3290,3290,0
|
|
20231206,195700,264284435,3290,3290,3290,3290,0
|
|
20231206,195600,264284435,3290,3290,3290,3290,0
|
|
20231206,195500,264284435,3290,3290,3290,3290,0
|
|
20231206,195400,264284435,3290,3290,3290,3290,0
|
|
20231206,195300,264284435,3290,3290,3290,3290,0
|
|
20231206,195200,264284435,3290,3290,3290,3290,0
|
|
20231206,195100,264284435,3290,3290,3290,3290,0
|
|
20231206,195000,264284435,3290,3290,3290,3290,0
|
|
20231206,194900,264284435,3290,3290,3290,3290,0
|
|
20231206,194800,264284435,3290,3290,3290,3290,0
|
|
20231206,194700,264284435,3290,3290,3290,3290,0
|
|
20231206,194600,264284435,3290,3290,3290,3290,0
|
|
20231206,194500,264284435,3290,3290,3290,3290,0
|
|
20231206,194400,264284435,3290,3290,3290,3290,1366
|
|
20231206,194300,264284435,3290,3290,3290,3290,0
|
|
20231206,194200,264284435,3290,3290,3290,3290,0
|
|
20231206,194100,264284435,3290,3290,3290,3290,0
|
|
20231206,194000,264284435,3290,3290,3290,3290,0
|
|
20231206,193900,264284435,3290,3290,3290,3290,0
|
|
20231206,193800,264284435,3290,3290,3290,3290,0
|
|
20231206,193700,264284435,3290,3290,3290,3290,0
|
|
20231206,193600,264284435,3290,3290,3290,3290,0
|
|
20231206,193500,264284435,3290,3290,3290,3290,0
|
|
20231206,193400,264284435,3290,3290,3290,3290,0
|
|
20231206,193300,264284435,3290,3290,3290,3290,0
|
|
20231206,193200,264284435,3290,3290,3290,3290,0
|
|
20231206,193100,264284435,3290,3290,3290,3290,0
|
|
20231206,193000,264284435,3290,3290,3290,3290,0
|
|
20231206,192900,264284435,3290,3290,3290,3290,0
|
|
20231206,192800,264284435,3290,3290,3290,3290,0
|
|
20231206,192700,264284435,3290,3290,3290,3290,0
|
|
20231206,192600,264284435,3290,3290,3290,3290,0
|
|
20231206,192500,264284435,3290,3290,3290,3290,0
|
|
20231206,192400,264284435,3290,3290,3290,3290,0
|
|
20231206,192300,264284435,3290,3290,3290,3290,0
|
|
20231206,192200,264284435,3290,3290,3290,3290,0
|
|
20231206,192100,264284435,3290,3290,3290,3290,0
|
|
20231206,192000,264284435,3290,3290,3290,3290,0
|
|
20231206,191900,264284435,3290,3290,3290,3290,0
|
|
20231206,191800,264284435,3290,3290,3290,3290,0
|
|
20231206,191700,264284435,3290,3290,3290,3290,0
|
|
20231206,191600,264284435,3290,3290,3290,3290,0
|
|
20231206,191500,264284435,3290,3290,3290,3290,0
|
|
20231206,191400,264284435,3290,3290,3290,3290,1366
|
|
20231206,191300,264284435,3290,3290,3290,3290,0
|
|
20231206,191200,264284435,3290,3290,3290,3290,0
|
|
20231206,191100,264284435,3290,3290,3290,3290,0
|
|
20231206,191000,264284435,3290,3290,3290,3290,0
|
|
20231206,190900,264284435,3290,3290,3290,3290,0
|
|
20231206,190800,264284435,3290,3290,3290,3290,0
|
|
20231206,190700,264284435,3290,3290,3290,3290,0
|
|
20231206,190600,264284435,3290,3290,3290,3290,0
|
|
20231206,190500,264284435,3290,3290,3290,3290,0
|
|
20231206,190400,264284435,3290,3290,3290,3290,0
|
|
20231206,190300,264284435,3290,3290,3290,3290,0
|
|
20231206,190200,264284435,3290,3290,3290,3290,0
|
|
20231206,190100,264284435,3290,3290,3290,3290,0
|
|
20231206,190000,264284435,3290,3290,3290,3290,0
|
|
20231206,185900,264284435,3290,3290,3290,3290,0
|
|
20231206,185800,264284435,3290,3290,3290,3290,0
|
|
20231206,185700,264284435,3290,3290,3290,3290,0
|
|
20231206,185600,264284435,3290,3290,3290,3290,0
|
|
20231206,185500,264284435,3290,3290,3290,3290,0
|
|
20231206,185400,264284435,3290,3290,3290,3290,0
|
|
20231206,185300,264284435,3290,3290,3290,3290,0
|
|
20231206,185200,264284435,3290,3290,3290,3290,0
|
|
20231206,185100,264284435,3290,3290,3290,3290,0
|
|
20231206,185000,264284435,3290,3290,3290,3290,0
|
|
20231206,184900,264284435,3290,3290,3290,3290,0
|
|
20231206,184800,264284435,3290,3290,3290,3290,0
|
|
20231206,184700,264284435,3290,3290,3290,3290,0
|
|
20231206,184600,264284435,3290,3290,3290,3290,0
|
|
20231206,184500,264284435,3290,3290,3290,3290,0
|
|
20231206,184400,264284435,3290,3290,3290,3290,1366
|
|
20231206,184300,264284435,3290,3290,3290,3290,0
|
|
20231206,184200,264284435,3290,3290,3290,3290,0
|
|
20231206,184100,264284435,3290,3290,3290,3290,0
|
|
20231206,184000,264284435,3290,3290,3290,3290,0
|
|
20231206,183900,264284435,3290,3290,3290,3290,0
|
|
20231206,183800,264284435,3290,3290,3290,3290,0
|
|
20231206,183700,264284435,3290,3290,3290,3290,0
|
|
20231206,183600,264284435,3290,3290,3290,3290,0
|
|
20231206,183500,264284435,3290,3290,3290,3290,0
|
|
20231206,183400,264284435,3290,3290,3290,3290,0
|
|
20231206,183300,264284435,3290,3290,3290,3290,0
|
|
20231206,183200,264284435,3290,3290,3290,3290,0
|
|
20231206,183100,264284435,3290,3290,3290,3290,0
|
|
20231206,183000,264284435,3290,3290,3290,3290,0
|
|
20231206,182900,264284435,3290,3290,3290,3290,0
|
|
20231206,182800,264284435,3290,3290,3290,3290,0
|
|
20231206,182700,264284435,3290,3290,3290,3290,0
|
|
20231206,182600,264284435,3290,3290,3290,3290,0
|
|
20231206,182500,264284435,3290,3290,3290,3290,0
|
|
20231206,182400,264284435,3290,3290,3290,3290,0
|
|
20231206,182300,264284435,3290,3290,3290,3290,0
|
|
20231206,182200,264284435,3290,3290,3290,3290,0
|
|
20231206,182100,264284435,3290,3290,3290,3290,0
|
|
20231206,182000,264284435,3290,3290,3290,3290,0
|
|
20231206,181900,264284435,3290,3290,3290,3290,0
|
|
20231206,181800,264284435,3290,3290,3290,3290,0
|
|
20231206,181700,264284435,3290,3290,3290,3290,0
|
|
20231206,181600,264284435,3290,3290,3290,3290,0
|
|
20231206,181500,264284435,3290,3290,3290,3290,0
|
|
20231206,181400,264284435,3290,3290,3290,3290,1366
|
|
20231206,181300,264284435,3290,3290,3290,3290,0
|
|
20231206,181200,264284435,3290,3290,3290,3290,0
|
|
20231206,181100,264284435,3290,3290,3290,3290,0
|
|
20231206,181000,264284435,3290,3290,3290,3290,0
|
|
20231206,180900,264284435,3290,3290,3290,3290,0
|
|
20231206,180800,264284435,3290,3290,3290,3290,0
|
|
20231206,180700,264284435,3290,3290,3290,3290,0
|
|
20231206,180600,264284435,3290,3290,3290,3290,0
|
|
20231206,180500,264284435,3290,3290,3290,3290,0
|
|
20231206,180400,264284435,3290,3290,3290,3290,0
|
|
20231206,180300,264284435,3290,3290,3290,3290,0
|
|
20231206,180200,264284435,3290,3290,3290,3290,0
|
|
20231206,180100,264284435,3290,3290,3290,3290,0
|
|
20231206,180000,264284435,3290,3290,3290,3290,0
|
|
20231206,175900,264284435,3290,3290,3290,3290,0
|
|
20231206,175800,264284435,3290,3290,3290,3290,0
|
|
20231206,175700,264284435,3290,3290,3290,3290,0
|
|
20231206,175600,264284435,3290,3290,3290,3290,0
|
|
20231206,175500,264284435,3290,3290,3290,3290,0
|
|
20231206,175400,264284435,3290,3290,3290,3290,0
|
|
20231206,175300,264284435,3290,3290,3290,3290,0
|
|
20231206,175200,264284435,3290,3290,3290,3290,0
|
|
20231206,175100,264284435,3290,3290,3290,3290,0
|
|
20231206,175000,264284435,3290,3290,3290,3290,0
|
|
20231206,174900,264284435,3290,3290,3290,3290,0
|
|
20231206,174800,264284435,3290,3290,3290,3290,0
|
|
20231206,174700,264284435,3290,3290,3290,3290,0
|
|
20231206,174600,264284435,3290,3290,3290,3290,0
|
|
20231206,174500,264284435,3290,3290,3290,3290,0
|
|
20231206,174400,264284435,3290,3290,3290,3290,1366
|
|
20231206,174300,264284435,3290,3290,3290,3290,0
|
|
20231206,174200,264284435,3290,3290,3290,3290,0
|
|
20231206,174100,264284435,3290,3290,3290,3290,0
|
|
20231206,174000,264284435,3290,3290,3290,3290,0
|
|
20231206,173900,264284435,3290,3290,3290,3290,0
|
|
20231206,173800,264284435,3290,3290,3290,3290,0
|
|
20231206,173700,264284435,3290,3290,3290,3290,0
|
|
20231206,173600,264284435,3290,3290,3290,3290,0
|
|
20231206,173500,264284435,3290,3290,3290,3290,0
|
|
20231206,173400,264284435,3290,3290,3290,3290,0
|
|
20231206,173300,264284435,3290,3290,3290,3290,0
|
|
20231206,173200,264284435,3290,3290,3290,3290,0
|
|
20231206,173100,264284435,3290,3290,3290,3290,0
|
|
20231206,173000,264284435,3290,3290,3290,3290,0
|
|
20231206,172900,264284435,3290,3290,3290,3290,0
|
|
20231206,172800,264284435,3290,3290,3290,3290,0
|
|
20231206,172700,264284435,3290,3290,3290,3290,0
|
|
20231206,172600,264284435,3290,3290,3290,3290,0
|
|
20231206,172500,264284435,3290,3290,3290,3290,0
|
|
20231206,172400,264284435,3290,3290,3290,3290,0
|
|
20231206,172300,264284435,3290,3290,3290,3290,0
|
|
20231206,172200,264284435,3290,3290,3290,3290,0
|
|
20231206,172100,264284435,3290,3290,3290,3290,0
|
|
20231206,172000,264284435,3290,3290,3290,3290,0
|
|
20231206,171900,264284435,3290,3290,3290,3290,0
|
|
20231206,171800,264284435,3290,3290,3290,3290,0
|
|
20231206,171700,264284435,3290,3290,3290,3290,0
|
|
20231206,171600,264284435,3290,3290,3290,3290,0
|
|
20231206,171500,264284435,3290,3290,3290,3290,0
|
|
20231206,171400,264284435,3290,3290,3290,3290,1366
|
|
20231206,171300,264284435,3290,3290,3290,3290,0
|
|
20231206,171200,264284435,3290,3290,3290,3290,0
|
|
20231206,171100,264284435,3290,3290,3290,3290,0
|
|
20231206,171000,264284435,3290,3290,3290,3290,0
|
|
20231206,170900,264284435,3290,3290,3290,3290,0
|
|
20231206,170800,264284435,3290,3290,3290,3290,0
|
|
20231206,170700,264284435,3290,3290,3290,3290,0
|
|
20231206,170600,264284435,3290,3290,3290,3290,0
|
|
20231206,170500,264284435,3290,3290,3290,3290,0
|
|
20231206,170400,264284435,3290,3290,3290,3290,0
|
|
20231206,170300,264284435,3290,3290,3290,3290,0
|
|
20231206,170200,264284435,3290,3290,3290,3290,0
|
|
20231206,170100,264284435,3290,3290,3290,3290,0
|
|
20231206,170000,264284435,3290,3290,3290,3290,0
|
|
20231206,165900,264284435,3290,3290,3290,3290,0
|
|
20231206,165800,264284435,3290,3290,3290,3290,0
|
|
20231206,165700,264284435,3290,3290,3290,3290,0
|
|
20231206,165600,264284435,3290,3290,3290,3290,0
|
|
20231206,165500,264284435,3290,3290,3290,3290,0
|
|
20231206,165400,264284435,3290,3290,3290,3290,0
|
|
20231206,165300,264284435,3290,3290,3290,3290,0
|
|
20231206,165200,264284435,3290,3290,3290,3290,0
|
|
20231206,165100,264284435,3290,3290,3290,3290,0
|
|
20231206,165000,264284435,3290,3290,3290,3290,0
|
|
20231206,164900,264284435,3290,3290,3290,3290,0
|
|
20231206,164800,264284435,3290,3290,3290,3290,0
|
|
20231206,164700,264284435,3290,3290,3290,3290,0
|
|
20231206,164600,264284435,3290,3290,3290,3290,0
|
|
20231206,164500,264284435,3290,3290,3290,3290,0
|
|
20231206,164400,264284435,3290,3290,3290,3290,1366
|
|
20231206,164300,264284435,3290,3290,3290,3290,0
|
|
20231206,164200,264284435,3290,3290,3290,3290,0
|
|
20231206,164100,264284435,3290,3290,3290,3290,0
|
|
20231206,164000,264284435,3290,3290,3290,3290,0
|
|
20231206,163900,264284435,3290,3290,3290,3290,0
|
|
20231206,163800,264284435,3290,3290,3290,3290,0
|
|
20231206,163700,264284435,3290,3290,3290,3290,0
|
|
20231206,163600,264284435,3290,3290,3290,3290,0
|
|
20231206,163500,264284435,3290,3290,3290,3290,0
|
|
20231206,163400,264284435,3290,3290,3290,3290,0
|
|
20231206,163300,264284435,3290,3290,3290,3290,0
|
|
20231206,163200,264284435,3290,3290,3290,3290,0
|
|
20231206,163100,264284435,3290,3290,3290,3290,0
|
|
20231206,163000,264284435,3290,3290,3290,3290,0
|
|
20231206,162900,264284435,3290,3290,3290,3290,0
|
|
20231206,162800,264284435,3290,3290,3290,3290,0
|
|
20231206,162700,264284435,3290,3290,3290,3290,0
|
|
20231206,162600,264284435,3290,3290,3290,3290,0
|
|
20231206,162500,264284435,3290,3290,3290,3290,0
|
|
20231206,162400,264284435,3290,3290,3290,3290,0
|
|
20231206,162300,264284435,3290,3290,3290,3290,0
|
|
20231206,162200,264284435,3290,3290,3290,3290,0
|
|
20231206,162100,264284435,3290,3290,3290,3290,0
|
|
20231206,162000,264284435,3290,3290,3290,3290,0
|
|
20231206,161900,264284435,3290,3290,3290,3290,0
|
|
20231206,161800,264284435,3290,3290,3290,3290,0
|
|
20231206,161700,264284435,3290,3290,3290,3290,0
|
|
20231206,161600,264284435,3290,3290,3290,3290,0
|
|
20231206,161500,264284435,3290,3290,3290,3290,0
|
|
20231206,161400,264284435,3290,3290,3290,3290,1366
|
|
20231206,161300,264284435,3290,3290,3290,3290,0
|
|
20231206,161200,264284435,3290,3290,3290,3290,0
|
|
20231206,161100,264284435,3290,3290,3290,3290,0
|
|
20231206,161000,264284435,3290,3290,3290,3290,0
|
|
20231206,160900,264284435,3290,3290,3290,3290,0
|
|
20231206,160800,264284435,3290,3290,3290,3290,0
|
|
20231206,160700,264284435,3290,3290,3290,3290,0
|
|
20231206,160600,264284435,3290,3290,3290,3290,0
|
|
20231206,160500,264284435,3290,3290,3290,3290,0
|
|
20231206,160400,264284435,3290,3290,3290,3290,0
|
|
20231206,160300,264284435,3290,3290,3290,3290,0
|
|
20231206,160200,264284435,3290,3290,3290,3290,0
|
|
20231206,160100,264284435,3290,3290,3290,3290,0
|
|
20231206,160000,264284435,3290,3290,3290,3290,0
|
|
20231206,155900,264284435,3290,3290,3290,3290,0
|
|
20231206,155800,264284435,3290,3290,3290,3290,0
|
|
20231206,155700,264284435,3290,3290,3290,3290,0
|
|
20231206,155600,264284435,3290,3290,3290,3290,0
|
|
20231206,155500,264284435,3290,3290,3290,3290,0
|
|
20231206,155400,264284435,3290,3290,3290,3290,0
|
|
20231206,155300,264284435,3290,3290,3290,3290,0
|
|
20231206,155200,264284435,3290,3290,3290,3290,0
|
|
20231206,155100,264284435,3290,3290,3290,3290,0
|
|
20231206,155000,264284435,3290,3290,3290,3290,0
|
|
20231206,154900,264284435,3290,3290,3290,3290,0
|
|
20231206,154800,264284435,3290,3290,3290,3290,0
|
|
20231206,154700,264284435,3290,3290,3290,3290,0
|
|
20231206,154600,264284435,3290,3290,3290,3290,0
|
|
20231206,154500,264284435,3290,3290,3290,3290,0
|
|
20231206,154400,264284435,3290,3290,3290,3290,1366
|
|
20231206,154300,264284435,3290,3290,3290,3290,0
|
|
20231206,154200,264284435,3290,3290,3290,3290,0
|
|
20231206,154100,264284435,3290,3290,3290,3290,0
|
|
20231206,154000,264284435,3290,3290,3290,3290,0
|
|
20231206,153900,264284435,3290,3290,3290,3290,0
|
|
20231206,153800,264284435,3290,3290,3290,3290,0
|
|
20231206,153700,264284435,3290,3290,3290,3290,0
|
|
20231206,153600,264284435,3290,3290,3290,3290,0
|
|
20231206,153500,264284435,3290,3290,3290,3290,0
|
|
20231206,153400,264284435,3290,3290,3290,3290,0
|
|
20231206,153300,264284435,3290,3290,3290,3290,0
|
|
20231206,153200,264284435,3290,3290,3290,3290,0
|
|
20231206,153100,264284435,3290,3290,3290,3290,0
|
|
20231206,153000,264284435,3290,3290,3290,3290,1366
|
|
20231206,152900,259790295,3305,3305,3305,3305,0
|
|
20231206,152800,259790295,3305,3305,3305,3305,0
|
|
20231206,152700,259790295,3305,3305,3305,3305,0
|
|
20231206,152600,259790295,3305,3305,3305,3305,0
|
|
20231206,152500,259790295,3305,3305,3305,3305,0
|
|
20231206,152400,259790295,3305,3305,3305,3305,0
|
|
20231206,152300,259790295,3305,3305,3305,3305,0
|
|
20231206,152200,259790295,3305,3305,3305,3305,0
|
|
20231206,152100,259790295,3305,3305,3305,3305,0
|
|
20231206,152000,259790295,3305,3305,3305,3305,0
|
|
20231206,151900,259790295,3305,3305,3305,3305,108
|
|
20231206,151800,259433355,3305,3305,3305,3305,156
|
|
20231206,151700,258917775,3305,3305,3305,3305,325
|
|
20231206,151600,257843650,3305,3300,3305,3300,266
|
|
20231206,151500,256964565,3305,3300,3305,3295,1252
|
|
20231206,151400,252833755,3300,3300,3300,3295,254
|
|
20231206,151300,251995640,3300,3300,3300,3295,287
|
|
20231206,151200,251048630,3300,3300,3300,3295,264
|
|
20231206,151100,250177515,3300,3300,3300,3295,199
|
|
20231206,151000,249520900,3300,3300,3300,3295,305
|
|
20231206,150900,248514485,3300,3300,3300,3295,270
|
|
20231206,150800,247623570,3300,3305,3305,3300,1366
|
|
20231206,150700,243114525,3305,3305,3305,3300,315
|
|
20231206,150600,242073535,3305,3305,3305,3300,277
|
|
20231206,150500,241158140,3300,3305,3305,3300,364
|
|
20231206,150400,239955205,3300,3300,3305,3300,282
|
|
20231206,150300,239023295,3300,3300,3305,3295,1221
|
|
20231206,150200,234996780,3305,3305,3305,3300,1269
|
|
20231206,150100,230807825,3305,3305,3305,3300,277
|
|
20231206,150000,229892425,3305,3305,3305,3300,271
|
|
20231206,145900,228996855,3305,3305,3305,3300,204
|
|
20231206,145800,228322720,3305,3310,3310,3300,252
|
|
20231206,145700,227489620,3310,3310,3310,3305,260
|
|
20231206,145600,226629110,3310,3310,3310,3305,221
|
|
20231206,145500,225897685,3310,3310,3310,3305,256
|
|
20231206,145400,225050425,3305,3310,3310,3305,306
|
|
20231206,145300,224037900,3300,3305,3310,3300,275
|
|
20231206,145200,223128575,3305,3310,3310,3305,205
|
|
20231206,145100,222450085,3310,3310,3310,3305,257
|
|
20231206,145000,221599750,3305,3310,3310,3305,317
|
|
20231206,144900,220550860,3305,3305,3310,3305,367
|
|
20231206,144800,219336680,3310,3305,3310,3305,214
|
|
20231206,144700,218628425,3310,3305,3310,3300,1433
|
|
20231206,144600,213892180,3305,3300,3305,3295,197
|
|
20231206,144500,213241840,3295,3295,3300,3295,107
|
|
20231206,144400,212888825,3295,3295,3295,3295,17
|
|
20231206,144300,212832810,3295,3295,3295,3295,17
|
|
20231206,144200,212776795,3295,3295,3295,3295,17
|
|
20231206,144100,212720780,3295,3295,3295,3295,18
|
|
20231206,144000,212661470,3295,3295,3300,3295,919
|
|
20231206,143900,209628855,3295,3295,3295,3295,17
|
|
20231206,143800,209572840,3295,3295,3300,3295,254
|
|
20231206,143700,208734725,3295,3295,3300,3295,526
|
|
20231206,143600,206999055,3295,3295,3295,3295,117
|
|
20231206,143500,206613540,3295,3295,3295,3295,17
|
|
20231206,143400,206557525,3295,3295,3295,3295,617
|
|
20231206,143300,204524510,3295,3295,3295,3295,17
|
|
20231206,143200,204468495,3295,3295,3295,3295,17
|
|
20231206,143100,204412480,3295,3295,3295,3295,18
|
|
20231206,143000,204353170,3295,3300,3300,3295,196
|
|
20231206,142900,203706455,3295,3295,3295,3295,17
|
|
20231206,142800,203650440,3295,3295,3295,3295,17
|
|
20231206,142700,203594425,3295,3295,3295,3295,0
|
|
20231206,142600,203594425,3295,3295,3295,3295,1
|
|
20231206,142500,203591130,3295,3295,3295,3295,0
|
|
20231206,142400,203591130,3295,3295,3295,3295,12
|
|
20231206,142300,203551590,3300,3295,3300,3295,277
|
|
20231206,142200,202638490,3295,3295,3295,3295,500
|
|
20231206,142100,200990990,3300,3300,3300,3300,58
|
|
20231206,142000,200799590,3300,3300,3300,3300,20
|
|
20231206,141900,200733590,3300,3300,3300,3300,0
|
|
20231206,141800,200733590,3300,3300,3300,3300,41
|
|
20231206,141700,200598290,3295,3295,3295,3295,1
|
|
20231206,141600,200594995,3295,3295,3295,3295,500
|
|
20231206,141500,198947495,3300,3300,3300,3300,0
|
|
20231206,141400,198947495,3300,3300,3300,3300,500
|
|
20231206,141300,197297495,3295,3295,3295,3295,0
|
|
20231206,141200,197297495,3295,3295,3295,3295,300
|
|
20231206,141100,196308995,3300,3300,3300,3300,0
|
|
20231206,141000,196308995,3300,3300,3300,3300,52
|
|
20231206,140900,196137395,3300,3300,3300,3300,0
|
|
20231206,140800,196137395,3300,3300,3300,3300,0
|
|
20231206,140700,196137395,3300,3300,3300,3300,0
|
|
20231206,140600,196137395,3300,3300,3300,3300,0
|
|
20231206,140500,196137395,3300,3300,3300,3300,200
|
|
20231206,140400,195477395,3300,3300,3300,3300,154
|
|
20231206,140300,194969195,3295,3295,3295,3295,500
|
|
20231206,140200,193321695,3300,3300,3300,3300,350
|
|
20231206,140100,192166695,3300,3300,3300,3300,3
|
|
20231206,140000,192156795,3300,3300,3300,3300,16
|
|
20231206,135900,192103995,3295,3300,3300,3295,10
|
|
20231206,135800,192071025,3300,3300,3300,3300,0
|
|
20231206,135700,192071025,3300,3300,3300,3300,269
|
|
20231206,135600,191183325,3295,3295,3295,3295,4
|
|
20231206,135500,191170145,3300,3300,3300,3300,303
|
|
20231206,135400,190170245,3290,3290,3290,3290,100
|
|
20231206,135300,189841245,3300,3295,3300,3295,4
|
|
20231206,135200,189828050,3290,3290,3290,3290,695
|
|
20231206,135100,187541500,3300,3300,3300,3300,34
|
|
20231206,135000,187429300,3300,3300,3300,3300,8
|
|
20231206,134900,187402900,3300,3295,3300,3295,16
|
|
20231206,134800,187350120,3300,3300,3300,3300,0
|
|
20231206,134700,187350120,3300,3300,3300,3300,3
|
|
20231206,134600,187340220,3285,3295,3295,3285,763
|
|
20231206,134500,184831580,3295,3300,3300,3295,9
|
|
20231206,134400,184801900,3300,3295,3300,3295,156
|
|
20231206,134300,184287830,3300,3295,3300,3295,21
|
|
20231206,134200,184218620,3295,3290,3295,3290,24
|
|
20231206,134100,184139560,3300,3300,3300,3300,3
|
|
20231206,134000,184129660,3300,3300,3300,3300,0
|
|
20231206,133900,184129660,3300,3300,3300,3300,3
|
|
20231206,133800,184119760,3295,3290,3300,3290,37
|
|
20231206,133700,183997710,3300,3300,3300,3300,4
|
|
20231206,133600,183984510,3300,3300,3300,3300,1
|
|
20231206,133500,183981210,3300,3300,3300,3300,4
|
|
20231206,133400,183968010,3290,3300,3300,3290,300
|
|
20231206,133300,182980840,3305,3305,3305,3305,3
|
|
20231206,133200,182970925,3305,3305,3305,3305,122
|
|
20231206,133100,182567715,3300,3305,3305,3300,9
|
|
20231206,133000,182537995,3300,3300,3300,3300,0
|
|
20231206,132900,182537995,3300,3300,3305,3300,1514
|
|
20231206,132800,177541725,3300,3300,3300,3300,1004
|
|
20231206,132700,174228525,3305,3305,3305,3305,56
|
|
20231206,132600,174043445,3305,3305,3305,3305,0
|
|
20231206,132500,174043445,3305,3305,3305,3305,3
|
|
20231206,132400,174033530,3300,3300,3300,3300,4
|
|
20231206,132300,174020330,3300,3305,3305,3300,3364
|
|
20231206,132200,162919115,3305,3305,3305,3305,44
|
|
20231206,132100,162773695,3305,3300,3305,3300,83
|
|
20231206,132000,162499410,3305,3305,3305,3305,1000
|
|
20231206,131900,159194410,3305,3305,3305,3305,3
|
|
20231206,131800,159184495,3305,3305,3305,3305,12
|
|
20231206,131700,159144835,3300,3300,3305,3300,20
|
|
20231206,131600,159078760,3305,3305,3305,3305,0
|
|
20231206,131500,159078760,3305,3305,3305,3305,3
|
|
20231206,131400,159068845,3305,3300,3305,3300,34
|
|
20231206,131300,158956495,3305,3305,3305,3305,4
|
|
20231206,131200,158943275,3305,3305,3305,3305,100
|
|
20231206,131100,158612775,3305,3305,3305,3305,3
|
|
20231206,131000,158602860,3300,3300,3300,3300,5
|
|
20231206,130900,158586360,3305,3305,3305,3305,4
|
|
20231206,130800,158573140,3305,3305,3305,3305,163
|
|
20231206,130700,158034425,3305,3300,3305,3300,9
|
|
20231206,130600,158004700,3305,3305,3305,3300,35
|
|
20231206,130500,157889050,3305,3310,3310,3305,6
|
|
20231206,130400,157869205,3310,3305,3310,3305,70
|
|
20231206,130300,157637660,3310,3310,3310,3310,5
|
|
20231206,130200,157621110,3300,3300,3300,3300,0
|
|
20231206,130100,157621110,3300,3310,3310,3300,2033
|
|
20231206,130000,150902100,3310,3305,3310,3305,203
|
|
20231206,125900,150231170,3305,3290,3305,3290,16151
|
|
20231206,125800,96973770,3290,3290,3290,3285,36
|
|
20231206,125700,96855490,3290,3290,3290,3290,0
|
|
20231206,125600,96855490,3290,3290,3290,3285,10
|
|
20231206,125500,96822610,3290,3290,3290,3290,20
|
|
20231206,125400,96756810,3290,3290,3290,3290,3
|
|
20231206,125300,96746940,3285,3285,3285,3285,0
|
|
20231206,125200,96746940,3285,3290,3290,3285,8
|
|
20231206,125100,96720645,3290,3290,3290,3290,0
|
|
20231206,125000,96720645,3290,3285,3290,3285,1003
|
|
20231206,124900,93425775,3290,3290,3290,3285,91
|
|
20231206,124800,93126405,3290,3290,3290,3290,1003
|
|
20231206,124700,89826535,3290,3290,3290,3290,1
|
|
20231206,124600,89823245,3290,3290,3290,3290,6
|
|
20231206,124500,89803505,3285,3285,3285,3285,4
|
|
20231206,124400,89790365,3290,3290,3290,3290,3
|
|
20231206,124300,89780495,3290,3290,3290,3290,0
|
|
20231206,124200,89780495,3290,3285,3290,3285,8
|
|
20231206,124100,89754200,3290,3290,3290,3290,2
|
|
20231206,124000,89747620,3290,3290,3290,3290,7
|
|
20231206,123900,89724590,3285,3285,3285,3285,400
|
|
20231206,123800,88410590,3285,3290,3290,3285,109
|
|
20231206,123700,88052005,3285,3285,3285,3285,120
|
|
20231206,123600,87657805,3290,3290,3290,3290,3
|
|
20231206,123500,87647935,3285,3285,3285,3285,304
|
|
20231206,123400,86649295,3290,3290,3290,3290,3
|
|
20231206,123300,86639425,3290,3290,3290,3290,1
|
|
20231206,123200,86636135,3290,3290,3290,3290,5
|
|
20231206,123100,86619685,3285,3285,3285,3285,15
|
|
20231206,123000,86570410,3290,3290,3290,3290,6
|
|
20231206,122900,86550670,3290,3290,3290,3290,151
|
|
20231206,122800,86053880,3290,3285,3290,3285,7
|
|
20231206,122700,86030870,3290,3290,3290,3290,0
|
|
20231206,122600,86030870,3290,3290,3290,3290,3
|
|
20231206,122500,86021000,3290,3290,3290,3290,0
|
|
20231206,122400,86021000,3290,3290,3290,3285,159
|
|
20231206,122300,85497910,3290,3290,3290,3290,1
|
|
20231206,122200,85494620,3290,3290,3290,3290,203
|
|
20231206,122100,84826750,3285,3285,3285,3285,5
|
|
20231206,122000,84810325,3290,3290,3290,3290,705
|
|
20231206,121900,82490875,3290,3290,3290,3290,270
|
|
20231206,121800,81602575,3290,3285,3290,3285,14
|
|
20231206,121700,81556520,3285,3285,3285,3285,4
|
|
20231206,121600,81543380,3290,3290,3290,3290,4
|
|
20231206,121500,81530220,3285,3285,3285,3285,0
|
|
20231206,121400,81530220,3285,3285,3290,3285,1007
|
|
20231206,121300,78222210,3290,3290,3290,3290,6
|
|
20231206,121200,78202470,3290,3290,3290,3290,3
|
|
20231206,121100,78192600,3290,3290,3290,3290,4
|
|
20231206,121000,78179440,3290,3290,3290,3285,171
|
|
20231206,120900,77616875,3290,3290,3290,3290,11
|
|
20231206,120800,77580685,3285,3290,3290,3285,1004
|
|
20231206,120700,74282525,3285,3285,3285,3285,4
|
|
20231206,120600,74269385,3290,3290,3290,3290,3
|
|
20231206,120500,74259515,3290,3290,3290,3290,0
|
|
20231206,120400,74259515,3290,3290,3290,3290,13
|
|
20231206,120300,74216745,3285,3290,3290,3285,264
|
|
20231206,120200,73349480,3290,3290,3290,3290,6
|
|
20231206,120100,73329740,3290,3290,3290,3290,0
|
|
20231206,120000,73329740,3290,3285,3290,3285,11
|
|
20231206,115900,73293575,3285,3285,3285,3285,3
|
|
20231206,115800,73283720,3285,3285,3290,3285,7
|
|
20231206,115700,73260720,3290,3285,3290,3285,13
|
|
20231206,115600,73217975,3285,3290,3290,3285,13
|
|
20231206,115500,73175215,3290,3290,3290,3285,28
|
|
20231206,115400,73083125,3285,3290,3290,3285,3
|
|
20231206,115300,73073265,3290,3285,3290,3285,6
|
|
20231206,115200,73053550,3290,3290,3290,3285,8
|
|
20231206,115100,73027260,3290,3285,3290,3285,5
|
|
20231206,115000,73010825,3285,3290,3290,3285,3
|
|
20231206,114900,73000965,3285,3285,3290,3285,7
|
|
20231206,114800,72977965,3285,3290,3290,3285,8
|
|
20231206,114700,72951670,3290,3285,3290,3285,7
|
|
20231206,114600,72928665,3285,3285,3285,3285,3
|
|
20231206,114500,72918810,3290,3285,3290,3285,4
|
|
20231206,114400,72905660,3285,3290,3290,3285,14
|
|
20231206,114300,72859645,3290,3290,3290,3285,4
|
|
20231206,114200,72846495,3285,3285,3285,3285,3
|
|
20231206,114100,72836640,3290,3285,3290,3285,17
|
|
20231206,114000,72780735,3285,3290,3290,3285,4
|
|
20231206,113900,72767590,3285,3285,3290,3285,24
|
|
20231206,113800,72688670,3290,3285,3290,3285,3
|
|
20231206,113700,72678810,3290,3290,3290,3285,5
|
|
20231206,113600,72662375,3285,3290,3290,3285,7
|
|
20231206,113500,72639370,3285,3285,3290,3285,7
|
|
20231206,113400,72616370,3290,3285,3290,3285,3
|
|
20231206,113300,72606510,3285,3290,3290,3285,11
|
|
20231206,113200,72570355,3285,3285,3285,3285,2
|
|
20231206,113100,72563785,3285,3285,3290,3285,10
|
|
20231206,113000,72530925,3290,3285,3290,3285,4
|
|
20231206,112900,72517780,3290,3285,3290,3285,3
|
|
20231206,112800,72507920,3290,3290,3290,3285,30
|
|
20231206,112700,72409250,3285,3290,3290,3285,5
|
|
20231206,112600,72392815,3285,3285,3290,3285,7
|
|
20231206,112500,72369810,3285,3290,3290,3285,253
|
|
20231206,112400,71537465,3290,3285,3290,3285,7
|
|
20231206,112300,71514450,3285,3285,3290,3285,7
|
|
20231206,112200,71491445,3285,3285,3290,3285,7
|
|
20231206,112100,71468440,3290,3285,3290,3285,6
|
|
20231206,112000,71448720,3290,3290,3290,3285,42
|
|
20231206,111900,71310565,3285,3290,3290,3285,11
|
|
20231206,111800,71274390,3285,3285,3285,3285,0
|
|
20231206,111700,71274390,3285,3290,3290,3285,5
|
|
20231206,111600,71257955,3290,3290,3290,3290,401
|
|
20231206,111500,69938665,3290,3285,3290,3285,7
|
|
20231206,111400,69915650,3290,3285,3290,3285,2
|
|
20231206,111300,69909075,3290,3290,3290,3290,2
|
|
20231206,111200,69902495,3285,3290,3290,3285,6
|
|
20231206,111100,69882770,3290,3290,3290,3290,1
|
|
20231206,111000,69879480,3290,3290,3290,3290,1
|
|
20231206,110900,69876190,3285,3290,3290,3285,1005
|
|
20231206,110800,66569755,3290,3290,3290,3285,2361
|
|
20231206,110700,58807220,3290,3285,3290,3285,5
|
|
20231206,110600,58790785,3290,3290,3290,3290,1
|
|
20231206,110500,58787495,3290,3290,3290,3290,1
|
|
20231206,110400,58784205,3290,3290,3290,3285,5
|
|
20231206,110300,58767770,3290,3290,3290,3290,93
|
|
20231206,110200,58461800,3290,3290,3290,3290,1
|
|
20231206,110100,58458510,3285,3290,3290,3285,4
|
|
20231206,110000,58445365,3290,3290,3290,3290,13
|
|
20231206,105900,58402595,3290,3285,3290,3285,5
|
|
20231206,105800,58386160,3290,3290,3290,3290,1
|
|
20231206,105700,58382870,3290,3290,3290,3290,3
|
|
20231206,105600,58373000,3290,3290,3290,3285,37
|
|
20231206,105500,58251285,3290,3290,3290,3290,1
|
|
20231206,105400,58247995,3290,3290,3290,3290,1
|
|
20231206,105300,58244705,3285,3290,3290,3285,4
|
|
20231206,105200,58231560,3290,3290,3290,3290,2
|
|
20231206,105100,58224980,3285,3285,3285,3285,1
|
|
20231206,105000,58221695,3285,3290,3290,3285,5
|
|
20231206,104900,58205260,3290,3290,3290,3290,1
|
|
20231206,104800,58201970,3285,3290,3290,3285,103
|
|
20231206,104700,57863500,3290,3290,3290,3290,1
|
|
20231206,104600,57860210,3290,3290,3290,3290,33
|
|
20231206,104500,57751640,3285,3290,3290,3285,4
|
|
20231206,104400,57738495,3290,3290,3290,3290,1
|
|
20231206,104300,57735205,3290,3290,3290,3290,1
|
|
20231206,104200,57731915,3285,3285,3290,3285,311
|
|
20231206,104100,56708750,3290,3290,3290,3290,162
|
|
20231206,104000,56175770,3290,3290,3290,3285,7
|
|
20231206,103900,56152760,3290,3285,3290,3285,56
|
|
20231206,103800,55968795,3285,3290,3290,3285,502
|
|
20231206,103700,54319715,3290,3290,3290,3285,154
|
|
20231206,103600,53813075,3290,3290,3290,3290,121
|
|
20231206,103500,53414985,3290,3290,3290,3290,6
|
|
20231206,103400,53395245,3285,3290,3290,3285,9
|
|
20231206,103300,53365655,3290,3290,3290,3290,4
|
|
20231206,103200,53352495,3290,3290,3290,3285,8
|
|
20231206,103100,53326195,3285,3290,3290,3285,32
|
|
20231206,103000,53221070,3290,3290,3290,3290,21
|
|
20231206,102900,53151980,3290,3280,3290,3280,5
|
|
20231206,102800,53135570,3285,3285,3285,3285,2
|
|
20231206,102700,53129000,3285,3285,3285,3285,201
|
|
20231206,102600,52468715,3285,3290,3290,3285,6
|
|
20231206,102500,52448995,3285,3290,3290,3285,101
|
|
20231206,102400,52117205,3290,3290,3290,3285,177
|
|
20231206,102300,51534895,3285,3285,3285,3285,5
|
|
20231206,102200,51518470,3290,3290,3290,3290,2
|
|
20231206,102100,51511890,3285,3290,3290,3285,6
|
|
20231206,102000,51492170,3290,3290,3290,3290,1
|
|
20231206,101900,51488880,3290,3290,3290,3290,1
|
|
20231206,101800,51485590,3285,3290,3290,3285,6
|
|
20231206,101700,51465870,3290,3290,3290,3290,0
|
|
20231206,101600,51465870,3290,3290,3290,3280,8
|
|
20231206,101500,51439590,3290,3290,3290,3290,43
|
|
20231206,101400,51298120,3290,3290,3290,3290,2
|
|
20231206,101300,51291540,3280,3280,3280,3280,4
|
|
20231206,101200,51278420,3290,3290,3290,3290,109
|
|
20231206,101100,50919810,3290,3290,3290,3290,1
|
|
20231206,101000,50916520,3280,3290,3290,3280,1586
|
|
20231206,100900,45698620,3290,3290,3290,3290,1
|
|
20231206,100800,45695330,3290,3290,3290,3280,7
|
|
20231206,100700,45672340,3290,3290,3290,3290,25
|
|
20231206,100600,45590090,3290,3290,3290,3290,1
|
|
20231206,100500,45586800,3290,3280,3290,3280,5
|
|
20231206,100400,45570390,3290,3285,3290,3285,4633
|
|
20231206,100300,30328230,3285,3285,3285,3285,0
|
|
20231206,100200,30328230,3285,3285,3285,3280,13
|
|
20231206,100100,30285545,3285,3285,3285,3285,1
|
|
20231206,100000,30282260,3280,3285,3285,3280,7
|
|
20231206,095900,30259285,3285,3285,3285,3285,0
|
|
20231206,095800,30259285,3285,3285,3285,3285,3
|
|
20231206,095700,30249430,3285,3285,3285,3285,0
|
|
20231206,095600,30249430,3285,3285,3285,3285,0
|
|
20231206,095500,30249430,3285,3285,3285,3285,64
|
|
20231206,095400,30039190,3285,3285,3285,3285,0
|
|
20231206,095300,30039190,3285,3285,3285,3285,5
|
|
20231206,095200,30022765,3285,3285,3285,3285,2
|
|
20231206,095100,30016195,3285,3285,3285,3285,78
|
|
20231206,095000,29759965,3285,3285,3285,3285,100
|
|
20231206,094900,29431465,3285,3285,3285,3285,5
|
|
20231206,094800,29415040,3280,3280,3280,3280,0
|
|
20231206,094700,29415040,3280,3280,3280,3280,0
|
|
20231206,094600,29415040,3280,3280,3280,3280,0
|
|
20231206,094500,29415040,3280,3280,3280,3280,2
|
|
20231206,094400,29408480,3285,3285,3285,3285,4
|
|
20231206,094300,29395340,3285,3285,3285,3285,10
|
|
20231206,094200,29362490,3285,3285,3285,3285,1
|
|
20231206,094100,29359205,3285,3285,3285,3285,1
|
|
20231206,094000,29355920,3285,3285,3285,3285,4
|
|
20231206,093900,29342780,3285,3285,3285,3285,1
|
|
20231206,093800,29339495,3285,3285,3285,3285,0
|
|
20231206,093700,29339495,3285,3285,3285,3285,326
|
|
20231206,093600,28268585,3285,3285,3285,3285,22
|
|
20231206,093500,28196315,3285,3280,3285,3280,636
|
|
20231206,093400,26107065,3280,3290,3290,3280,33
|
|
20231206,093300,25998515,3290,3290,3290,3290,5
|
|
20231206,093200,25982065,3290,3290,3290,3290,17
|
|
20231206,093100,25926135,3290,3290,3290,3290,1103
|
|
20231206,093000,22297265,3290,3290,3290,3280,2429
|
|
20231206,092900,14320025,3285,3290,3290,3285,124
|
|
20231206,092800,13912680,3290,3290,3290,3290,3
|
|
20231206,092700,13902810,3290,3290,3290,3290,2
|
|
20231206,092600,13896230,3290,3290,3290,3290,0
|
|
20231206,092500,13896230,3290,3290,3290,3290,1
|
|
20231206,092400,13892940,3285,3290,3290,3285,37
|
|
20231206,092300,13771225,3290,3290,3290,3290,1
|
|
20231206,092200,13767935,3290,3290,3290,3290,100
|
|
20231206,092100,13438935,3290,3290,3290,3290,126
|
|
20231206,092000,13024395,3290,3290,3290,3290,228
|
|
20231206,091900,12274275,3285,3285,3285,3285,179
|
|
20231206,091800,11686260,3290,3290,3290,3290,8
|
|
20231206,091700,11659940,3290,3290,3290,3290,2
|
|
20231206,091600,11653360,3285,3280,3285,3280,900
|
|
20231206,091500,8696865,3285,3285,3285,3285,2
|
|
20231206,091400,8690295,3285,3285,3285,3285,2
|
|
20231206,091300,8683725,3285,3285,3285,3285,6
|
|
20231206,091200,8664015,3285,3285,3285,3285,176
|
|
20231206,091100,8085855,3285,3280,3285,3280,11
|
|
20231206,091000,8049770,3280,3275,3280,3275,385
|
|
20231206,090900,6786975,3280,3280,3280,3280,3
|
|
20231206,090800,6777135,3280,3280,3280,3280,2
|
|
20231206,090700,6770575,3280,3280,3280,3280,1
|
|
20231206,090600,6767295,3280,3280,3280,3280,1
|
|
20231206,090500,6764015,3280,3280,3280,3280,1
|
|
20231206,090400,6760735,3280,3280,3280,3280,2
|
|
20231206,090300,6754175,3270,3275,3275,3270,132
|
|
20231206,090200,6322055,3280,3280,3280,3280,1
|
|
20231206,090100,6318775,3275,3275,3275,3275,14
|
|
20231206,090000,6272925,3275,3260,3275,3260,1924
|