676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,201300,247036600,3515,3515,3515,3515,2194
|
|
20231204,201200,247036600,3515,3515,3515,3515,0
|
|
20231204,201100,247036600,3515,3515,3515,3515,0
|
|
20231204,201000,247036600,3515,3515,3515,3515,0
|
|
20231204,200900,247036600,3515,3515,3515,3515,0
|
|
20231204,200800,247036600,3515,3515,3515,3515,0
|
|
20231204,200700,247036600,3515,3515,3515,3515,0
|
|
20231204,200600,247036600,3515,3515,3515,3515,0
|
|
20231204,200500,247036600,3515,3515,3515,3515,0
|
|
20231204,200400,247036600,3515,3515,3515,3515,0
|
|
20231204,200300,247036600,3515,3515,3515,3515,0
|
|
20231204,200200,247036600,3515,3515,3515,3515,0
|
|
20231204,200100,247036600,3515,3515,3515,3515,0
|
|
20231204,200000,247036600,3515,3515,3515,3515,0
|
|
20231204,195900,247036600,3515,3515,3515,3515,0
|
|
20231204,195800,247036600,3515,3515,3515,3515,0
|
|
20231204,195700,247036600,3515,3515,3515,3515,0
|
|
20231204,195600,247036600,3515,3515,3515,3515,0
|
|
20231204,195500,247036600,3515,3515,3515,3515,0
|
|
20231204,195400,247036600,3515,3515,3515,3515,0
|
|
20231204,195300,247036600,3515,3515,3515,3515,0
|
|
20231204,195200,247036600,3515,3515,3515,3515,0
|
|
20231204,195100,247036600,3515,3515,3515,3515,0
|
|
20231204,195000,247036600,3515,3515,3515,3515,0
|
|
20231204,194900,247036600,3515,3515,3515,3515,0
|
|
20231204,194800,247036600,3515,3515,3515,3515,0
|
|
20231204,194700,247036600,3515,3515,3515,3515,0
|
|
20231204,194600,247036600,3515,3515,3515,3515,0
|
|
20231204,194500,247036600,3515,3515,3515,3515,0
|
|
20231204,194400,247036600,3515,3515,3515,3515,0
|
|
20231204,194300,247036600,3515,3515,3515,3515,2194
|
|
20231204,194200,247036600,3515,3515,3515,3515,0
|
|
20231204,194100,247036600,3515,3515,3515,3515,0
|
|
20231204,194000,247036600,3515,3515,3515,3515,0
|
|
20231204,193900,247036600,3515,3515,3515,3515,0
|
|
20231204,193800,247036600,3515,3515,3515,3515,0
|
|
20231204,193700,247036600,3515,3515,3515,3515,0
|
|
20231204,193600,247036600,3515,3515,3515,3515,0
|
|
20231204,193500,247036600,3515,3515,3515,3515,0
|
|
20231204,193400,247036600,3515,3515,3515,3515,0
|
|
20231204,193300,247036600,3515,3515,3515,3515,0
|
|
20231204,193200,247036600,3515,3515,3515,3515,0
|
|
20231204,193100,247036600,3515,3515,3515,3515,0
|
|
20231204,193000,247036600,3515,3515,3515,3515,0
|
|
20231204,192900,247036600,3515,3515,3515,3515,0
|
|
20231204,192800,247036600,3515,3515,3515,3515,0
|
|
20231204,192700,247036600,3515,3515,3515,3515,0
|
|
20231204,192600,247036600,3515,3515,3515,3515,0
|
|
20231204,192500,247036600,3515,3515,3515,3515,0
|
|
20231204,192400,247036600,3515,3515,3515,3515,0
|
|
20231204,192300,247036600,3515,3515,3515,3515,0
|
|
20231204,192200,247036600,3515,3515,3515,3515,0
|
|
20231204,192100,247036600,3515,3515,3515,3515,0
|
|
20231204,192000,247036600,3515,3515,3515,3515,0
|
|
20231204,191900,247036600,3515,3515,3515,3515,0
|
|
20231204,191800,247036600,3515,3515,3515,3515,0
|
|
20231204,191700,247036600,3515,3515,3515,3515,0
|
|
20231204,191600,247036600,3515,3515,3515,3515,0
|
|
20231204,191500,247036600,3515,3515,3515,3515,0
|
|
20231204,191400,247036600,3515,3515,3515,3515,0
|
|
20231204,191300,247036600,3515,3515,3515,3515,2194
|
|
20231204,191200,247036600,3515,3515,3515,3515,0
|
|
20231204,191100,247036600,3515,3515,3515,3515,0
|
|
20231204,191000,247036600,3515,3515,3515,3515,0
|
|
20231204,190900,247036600,3515,3515,3515,3515,0
|
|
20231204,190800,247036600,3515,3515,3515,3515,0
|
|
20231204,190700,247036600,3515,3515,3515,3515,0
|
|
20231204,190600,247036600,3515,3515,3515,3515,0
|
|
20231204,190500,247036600,3515,3515,3515,3515,0
|
|
20231204,190400,247036600,3515,3515,3515,3515,0
|
|
20231204,190300,247036600,3515,3515,3515,3515,0
|
|
20231204,190200,247036600,3515,3515,3515,3515,0
|
|
20231204,190100,247036600,3515,3515,3515,3515,0
|
|
20231204,190000,247036600,3515,3515,3515,3515,0
|
|
20231204,185900,247036600,3515,3515,3515,3515,0
|
|
20231204,185800,247036600,3515,3515,3515,3515,0
|
|
20231204,185700,247036600,3515,3515,3515,3515,0
|
|
20231204,185600,247036600,3515,3515,3515,3515,0
|
|
20231204,185500,247036600,3515,3515,3515,3515,0
|
|
20231204,185400,247036600,3515,3515,3515,3515,0
|
|
20231204,185300,247036600,3515,3515,3515,3515,0
|
|
20231204,185200,247036600,3515,3515,3515,3515,0
|
|
20231204,185100,247036600,3515,3515,3515,3515,0
|
|
20231204,185000,247036600,3515,3515,3515,3515,0
|
|
20231204,184900,247036600,3515,3515,3515,3515,0
|
|
20231204,184800,247036600,3515,3515,3515,3515,0
|
|
20231204,184700,247036600,3515,3515,3515,3515,0
|
|
20231204,184600,247036600,3515,3515,3515,3515,0
|
|
20231204,184500,247036600,3515,3515,3515,3515,0
|
|
20231204,184400,247036600,3515,3515,3515,3515,0
|
|
20231204,184300,247036600,3515,3515,3515,3515,2194
|
|
20231204,184200,247036600,3515,3515,3515,3515,0
|
|
20231204,184100,247036600,3515,3515,3515,3515,0
|
|
20231204,184000,247036600,3515,3515,3515,3515,0
|
|
20231204,183900,247036600,3515,3515,3515,3515,0
|
|
20231204,183800,247036600,3515,3515,3515,3515,0
|
|
20231204,183700,247036600,3515,3515,3515,3515,0
|
|
20231204,183600,247036600,3515,3515,3515,3515,0
|
|
20231204,183500,247036600,3515,3515,3515,3515,0
|
|
20231204,183400,247036600,3515,3515,3515,3515,0
|
|
20231204,183300,247036600,3515,3515,3515,3515,0
|
|
20231204,183200,247036600,3515,3515,3515,3515,0
|
|
20231204,183100,247036600,3515,3515,3515,3515,0
|
|
20231204,183000,247036600,3515,3515,3515,3515,0
|
|
20231204,182900,247036600,3515,3515,3515,3515,0
|
|
20231204,182800,247036600,3515,3515,3515,3515,0
|
|
20231204,182700,247036600,3515,3515,3515,3515,0
|
|
20231204,182600,247036600,3515,3515,3515,3515,0
|
|
20231204,182500,247036600,3515,3515,3515,3515,0
|
|
20231204,182400,247036600,3515,3515,3515,3515,0
|
|
20231204,182300,247036600,3515,3515,3515,3515,0
|
|
20231204,182200,247036600,3515,3515,3515,3515,0
|
|
20231204,182100,247036600,3515,3515,3515,3515,0
|
|
20231204,182000,247036600,3515,3515,3515,3515,0
|
|
20231204,181900,247036600,3515,3515,3515,3515,0
|
|
20231204,181800,247036600,3515,3515,3515,3515,0
|
|
20231204,181700,247036600,3515,3515,3515,3515,0
|
|
20231204,181600,247036600,3515,3515,3515,3515,0
|
|
20231204,181500,247036600,3515,3515,3515,3515,0
|
|
20231204,181400,247036600,3515,3515,3515,3515,0
|
|
20231204,181300,247036600,3515,3515,3515,3515,2194
|
|
20231204,181200,247036600,3515,3515,3515,3515,0
|
|
20231204,181100,247036600,3515,3515,3515,3515,0
|
|
20231204,181000,247036600,3515,3515,3515,3515,0
|
|
20231204,180900,247036600,3515,3515,3515,3515,0
|
|
20231204,180800,247036600,3515,3515,3515,3515,0
|
|
20231204,180700,247036600,3515,3515,3515,3515,0
|
|
20231204,180600,247036600,3515,3515,3515,3515,0
|
|
20231204,180500,247036600,3515,3515,3515,3515,0
|
|
20231204,180400,247036600,3515,3515,3515,3515,0
|
|
20231204,180300,247036600,3515,3515,3515,3515,0
|
|
20231204,180200,247036600,3515,3515,3515,3515,0
|
|
20231204,180100,247036600,3515,3515,3515,3515,0
|
|
20231204,180000,247036600,3515,3515,3515,3515,0
|
|
20231204,175900,247036600,3515,3515,3515,3515,0
|
|
20231204,175800,247036600,3515,3515,3515,3515,0
|
|
20231204,175700,247036600,3515,3515,3515,3515,0
|
|
20231204,175600,247036600,3515,3515,3515,3515,0
|
|
20231204,175500,247036600,3515,3515,3515,3515,0
|
|
20231204,175400,247036600,3515,3515,3515,3515,0
|
|
20231204,175300,247036600,3515,3515,3515,3515,0
|
|
20231204,175200,247036600,3515,3515,3515,3515,0
|
|
20231204,175100,247036600,3515,3515,3515,3515,0
|
|
20231204,175000,247036600,3515,3515,3515,3515,0
|
|
20231204,174900,247036600,3515,3515,3515,3515,0
|
|
20231204,174800,247036600,3515,3515,3515,3515,0
|
|
20231204,174700,247036600,3515,3515,3515,3515,0
|
|
20231204,174600,247036600,3515,3515,3515,3515,0
|
|
20231204,174500,247036600,3515,3515,3515,3515,0
|
|
20231204,174400,247036600,3515,3515,3515,3515,0
|
|
20231204,174300,247036600,3515,3515,3515,3515,2194
|
|
20231204,174200,247036600,3515,3515,3515,3515,0
|
|
20231204,174100,247036600,3515,3515,3515,3515,0
|
|
20231204,174000,247036600,3515,3515,3515,3515,0
|
|
20231204,173900,247036600,3515,3515,3515,3515,0
|
|
20231204,173800,247036600,3515,3515,3515,3515,0
|
|
20231204,173700,247036600,3515,3515,3515,3515,0
|
|
20231204,173600,247036600,3515,3515,3515,3515,0
|
|
20231204,173500,247036600,3515,3515,3515,3515,0
|
|
20231204,173400,247036600,3515,3515,3515,3515,0
|
|
20231204,173300,247036600,3515,3515,3515,3515,0
|
|
20231204,173200,247036600,3515,3515,3515,3515,0
|
|
20231204,173100,247036600,3515,3515,3515,3515,0
|
|
20231204,173000,247036600,3515,3515,3515,3515,0
|
|
20231204,172900,247036600,3515,3515,3515,3515,0
|
|
20231204,172800,247036600,3515,3515,3515,3515,0
|
|
20231204,172700,247036600,3515,3515,3515,3515,0
|
|
20231204,172600,247036600,3515,3515,3515,3515,0
|
|
20231204,172500,247036600,3515,3515,3515,3515,0
|
|
20231204,172400,247036600,3515,3515,3515,3515,0
|
|
20231204,172300,247036600,3515,3515,3515,3515,0
|
|
20231204,172200,247036600,3515,3515,3515,3515,0
|
|
20231204,172100,247036600,3515,3515,3515,3515,0
|
|
20231204,172000,247036600,3515,3515,3515,3515,0
|
|
20231204,171900,247036600,3515,3515,3515,3515,0
|
|
20231204,171800,247036600,3515,3515,3515,3515,0
|
|
20231204,171700,247036600,3515,3515,3515,3515,0
|
|
20231204,171600,247036600,3515,3515,3515,3515,0
|
|
20231204,171500,247036600,3515,3515,3515,3515,0
|
|
20231204,171400,247036600,3515,3515,3515,3515,0
|
|
20231204,171300,247036600,3515,3515,3515,3515,2194
|
|
20231204,171200,247036600,3515,3515,3515,3515,0
|
|
20231204,171100,247036600,3515,3515,3515,3515,0
|
|
20231204,171000,247036600,3515,3515,3515,3515,0
|
|
20231204,170900,247036600,3515,3515,3515,3515,0
|
|
20231204,170800,247036600,3515,3515,3515,3515,0
|
|
20231204,170700,247036600,3515,3515,3515,3515,0
|
|
20231204,170600,247036600,3515,3515,3515,3515,0
|
|
20231204,170500,247036600,3515,3515,3515,3515,0
|
|
20231204,170400,247036600,3515,3515,3515,3515,0
|
|
20231204,170300,247036600,3515,3515,3515,3515,0
|
|
20231204,170200,247036600,3515,3515,3515,3515,0
|
|
20231204,170100,247036600,3515,3515,3515,3515,0
|
|
20231204,170000,247036600,3515,3515,3515,3515,0
|
|
20231204,165900,247036600,3515,3515,3515,3515,0
|
|
20231204,165800,247036600,3515,3515,3515,3515,0
|
|
20231204,165700,247036600,3515,3515,3515,3515,0
|
|
20231204,165600,247036600,3515,3515,3515,3515,0
|
|
20231204,165500,247036600,3515,3515,3515,3515,0
|
|
20231204,165400,247036600,3515,3515,3515,3515,0
|
|
20231204,165300,247036600,3515,3515,3515,3515,0
|
|
20231204,165200,247036600,3515,3515,3515,3515,0
|
|
20231204,165100,247036600,3515,3515,3515,3515,0
|
|
20231204,165000,247036600,3515,3515,3515,3515,0
|
|
20231204,164900,247036600,3515,3515,3515,3515,0
|
|
20231204,164800,247036600,3515,3515,3515,3515,0
|
|
20231204,164700,247036600,3515,3515,3515,3515,0
|
|
20231204,164600,247036600,3515,3515,3515,3515,0
|
|
20231204,164500,247036600,3515,3515,3515,3515,0
|
|
20231204,164400,247036600,3515,3515,3515,3515,0
|
|
20231204,164300,247036600,3515,3515,3515,3515,2194
|
|
20231204,164200,247036600,3515,3515,3515,3515,0
|
|
20231204,164100,247036600,3515,3515,3515,3515,0
|
|
20231204,164000,247036600,3515,3515,3515,3515,0
|
|
20231204,163900,247036600,3515,3515,3515,3515,0
|
|
20231204,163800,247036600,3515,3515,3515,3515,0
|
|
20231204,163700,247036600,3515,3515,3515,3515,0
|
|
20231204,163600,247036600,3515,3515,3515,3515,0
|
|
20231204,163500,247036600,3515,3515,3515,3515,0
|
|
20231204,163400,247036600,3515,3515,3515,3515,0
|
|
20231204,163300,247036600,3515,3515,3515,3515,0
|
|
20231204,163200,247036600,3515,3515,3515,3515,0
|
|
20231204,163100,247036600,3515,3515,3515,3515,0
|
|
20231204,163000,247036600,3515,3515,3515,3515,0
|
|
20231204,162900,247036600,3515,3515,3515,3515,0
|
|
20231204,162800,247036600,3515,3515,3515,3515,0
|
|
20231204,162700,247036600,3515,3515,3515,3515,0
|
|
20231204,162600,247036600,3515,3515,3515,3515,0
|
|
20231204,162500,247036600,3515,3515,3515,3515,0
|
|
20231204,162400,247036600,3515,3515,3515,3515,0
|
|
20231204,162300,247036600,3515,3515,3515,3515,0
|
|
20231204,162200,247036600,3515,3515,3515,3515,0
|
|
20231204,162100,247036600,3515,3515,3515,3515,0
|
|
20231204,162000,247036600,3515,3515,3515,3515,0
|
|
20231204,161900,247036600,3515,3515,3515,3515,0
|
|
20231204,161800,247036600,3515,3515,3515,3515,0
|
|
20231204,161700,247036600,3515,3515,3515,3515,0
|
|
20231204,161600,247036600,3515,3515,3515,3515,0
|
|
20231204,161500,247036600,3515,3515,3515,3515,0
|
|
20231204,161400,247036600,3515,3515,3515,3515,0
|
|
20231204,161300,247036600,3515,3515,3515,3515,2194
|
|
20231204,161200,247036600,3515,3515,3515,3515,0
|
|
20231204,161100,247036600,3515,3515,3515,3515,0
|
|
20231204,161000,247036600,3515,3515,3515,3515,0
|
|
20231204,160900,247036600,3515,3515,3515,3515,0
|
|
20231204,160800,247036600,3515,3515,3515,3515,0
|
|
20231204,160700,247036600,3515,3515,3515,3515,0
|
|
20231204,160600,247036600,3515,3515,3515,3515,0
|
|
20231204,160500,247036600,3515,3515,3515,3515,0
|
|
20231204,160400,247036600,3515,3515,3515,3515,0
|
|
20231204,160300,247036600,3515,3515,3515,3515,0
|
|
20231204,160200,247036600,3515,3515,3515,3515,0
|
|
20231204,160100,247036600,3515,3515,3515,3515,0
|
|
20231204,160000,247036600,3515,3515,3515,3515,0
|
|
20231204,155900,247036600,3515,3515,3515,3515,0
|
|
20231204,155800,247036600,3515,3515,3515,3515,0
|
|
20231204,155700,247036600,3515,3515,3515,3515,0
|
|
20231204,155600,247036600,3515,3515,3515,3515,0
|
|
20231204,155500,247036600,3515,3515,3515,3515,0
|
|
20231204,155400,247036600,3515,3515,3515,3515,0
|
|
20231204,155300,247036600,3515,3515,3515,3515,0
|
|
20231204,155200,247036600,3515,3515,3515,3515,0
|
|
20231204,155100,247036600,3515,3515,3515,3515,0
|
|
20231204,155000,247036600,3515,3515,3515,3515,0
|
|
20231204,154900,247036600,3515,3515,3515,3515,0
|
|
20231204,154800,247036600,3515,3515,3515,3515,0
|
|
20231204,154700,247036600,3515,3515,3515,3515,0
|
|
20231204,154600,247036600,3515,3515,3515,3515,0
|
|
20231204,154500,247036600,3515,3515,3515,3515,0
|
|
20231204,154400,247036600,3515,3515,3515,3515,0
|
|
20231204,154300,247036600,3515,3515,3515,3515,2194
|
|
20231204,154200,247036600,3515,3515,3515,3515,0
|
|
20231204,154100,247036600,3515,3515,3515,3515,0
|
|
20231204,154000,247036600,3515,3515,3515,3515,0
|
|
20231204,153900,247036600,3515,3515,3515,3515,0
|
|
20231204,153800,247036600,3515,3515,3515,3515,0
|
|
20231204,153700,247036600,3515,3515,3515,3515,0
|
|
20231204,153600,247036600,3515,3515,3515,3515,0
|
|
20231204,153500,247036600,3515,3515,3515,3515,0
|
|
20231204,153400,247036600,3515,3515,3515,3515,0
|
|
20231204,153300,247036600,3515,3515,3515,3515,0
|
|
20231204,153200,247036600,3515,3515,3515,3515,0
|
|
20231204,153100,247036600,3515,3515,3515,3515,0
|
|
20231204,153000,247036600,3515,3515,3515,3515,2194
|
|
20231204,152900,239324690,3530,3530,3530,3530,0
|
|
20231204,152800,239324690,3530,3530,3530,3530,0
|
|
20231204,152700,239324690,3530,3530,3530,3530,0
|
|
20231204,152600,239324690,3530,3530,3530,3530,0
|
|
20231204,152500,239324690,3530,3530,3530,3530,0
|
|
20231204,152400,239324690,3530,3530,3530,3530,0
|
|
20231204,152300,239324690,3530,3530,3530,3530,0
|
|
20231204,152200,239324690,3530,3530,3530,3530,0
|
|
20231204,152100,239324690,3530,3530,3530,3530,0
|
|
20231204,152000,239324690,3530,3530,3530,3530,0
|
|
20231204,151900,239324690,3530,3520,3530,3520,30
|
|
20231204,151800,239219050,3520,3520,3520,3520,14
|
|
20231204,151700,239169770,3530,3530,3530,3530,0
|
|
20231204,151600,239169770,3530,3530,3530,3530,10
|
|
20231204,151500,239134470,3520,3520,3520,3520,0
|
|
20231204,151400,239134470,3520,3520,3520,3520,110
|
|
20231204,151300,238747270,3520,3520,3520,3520,285
|
|
20231204,151200,237744070,3530,3530,3530,3530,0
|
|
20231204,151100,237744070,3530,3530,3530,3530,48
|
|
20231204,151000,237574630,3520,3520,3520,3520,0
|
|
20231204,150900,237574630,3520,3525,3530,3520,64
|
|
20231204,150800,237349285,3520,3520,3520,3520,0
|
|
20231204,150700,237349285,3520,3520,3525,3520,272
|
|
20231204,150600,236391130,3515,3515,3515,3515,0
|
|
20231204,150500,236391130,3515,3515,3515,3515,0
|
|
20231204,150400,236391130,3515,3515,3515,3515,40
|
|
20231204,150300,236250530,3515,3515,3515,3515,611
|
|
20231204,150200,234102865,3520,3520,3520,3520,0
|
|
20231204,150100,234102865,3520,3520,3520,3520,187
|
|
20231204,150000,233444625,3520,3520,3520,3520,386
|
|
20231204,145900,232085905,3520,3520,3520,3520,0
|
|
20231204,145800,232085905,3520,3520,3520,3520,0
|
|
20231204,145700,232085905,3520,3520,3520,3520,264
|
|
20231204,145600,231156625,3525,3525,3525,3525,0
|
|
20231204,145500,231156625,3525,3525,3525,3525,0
|
|
20231204,145400,231156625,3525,3525,3525,3525,0
|
|
20231204,145300,231156625,3525,3525,3525,3525,271
|
|
20231204,145200,230201350,3525,3525,3525,3520,310
|
|
20231204,145100,229109190,3520,3520,3520,3520,0
|
|
20231204,145000,229109190,3520,3520,3520,3520,0
|
|
20231204,144900,229109190,3520,3520,3520,3520,190
|
|
20231204,144800,228440390,3530,3530,3530,3530,2
|
|
20231204,144700,228433330,3530,3530,3530,3530,0
|
|
20231204,144600,228433330,3530,3530,3530,3530,0
|
|
20231204,144500,228433330,3530,3530,3530,3530,300
|
|
20231204,144400,227374330,3520,3520,3520,3520,0
|
|
20231204,144300,227374330,3520,3520,3520,3520,0
|
|
20231204,144200,227374330,3520,3520,3520,3520,440
|
|
20231204,144100,225825530,3515,3530,3530,3515,220
|
|
20231204,144000,225051930,3530,3530,3530,3530,11
|
|
20231204,143900,225013100,3515,3520,3520,3515,1027
|
|
20231204,143800,221402385,3520,3520,3520,3520,1
|
|
20231204,143700,221398865,3530,3530,3530,3530,0
|
|
20231204,143600,221398865,3530,3530,3530,3530,127
|
|
20231204,143500,220950555,3520,3520,3520,3520,0
|
|
20231204,143400,220950555,3520,3520,3520,3520,700
|
|
20231204,143300,218486555,3520,3520,3520,3520,8
|
|
20231204,143200,218458395,3520,3520,3520,3520,1
|
|
20231204,143100,218454875,3520,3520,3520,3520,30
|
|
20231204,143000,218349275,3530,3520,3530,3520,184
|
|
20231204,142900,217700935,3515,3515,3515,3515,0
|
|
20231204,142800,217700935,3515,3515,3515,3515,0
|
|
20231204,142700,217700935,3515,3525,3525,3515,2200
|
|
20231204,142600,209959240,3530,3530,3530,3530,21
|
|
20231204,142500,209885110,3530,3530,3530,3530,15
|
|
20231204,142400,209832160,3530,3530,3530,3530,43
|
|
20231204,142300,209680370,3525,3525,3525,3525,0
|
|
20231204,142200,209680370,3525,3525,3525,3525,287
|
|
20231204,142100,208668695,3525,3525,3525,3525,15
|
|
20231204,142000,208615820,3525,3525,3525,3525,15
|
|
20231204,141900,208562945,3525,3525,3525,3525,271
|
|
20231204,141800,207607670,3530,3530,3530,3530,0
|
|
20231204,141700,207607670,3530,3530,3530,3530,0
|
|
20231204,141600,207607670,3530,3530,3530,3530,0
|
|
20231204,141500,207607670,3530,3530,3530,3530,0
|
|
20231204,141400,207607670,3530,3530,3530,3530,5
|
|
20231204,141300,207590020,3530,3530,3530,3530,4
|
|
20231204,141200,207575900,3530,3530,3530,3530,200
|
|
20231204,141100,206869900,3530,3530,3530,3530,310
|
|
20231204,141000,205775600,3530,3530,3530,3530,0
|
|
20231204,140900,205775600,3530,3530,3530,3530,0
|
|
20231204,140800,205775600,3530,3530,3530,3530,118
|
|
20231204,140700,205359060,3530,3530,3530,3530,200
|
|
20231204,140600,204653060,3530,3535,3535,3530,326
|
|
20231204,140500,203502150,3535,3535,3535,3535,0
|
|
20231204,140400,203502150,3535,3535,3535,3535,5
|
|
20231204,140300,203484475,3535,3535,3535,3535,3
|
|
20231204,140200,203473870,3535,3535,3535,3535,10
|
|
20231204,140100,203438520,3530,3530,3530,3530,6
|
|
20231204,140000,203417340,3530,3530,3530,3530,0
|
|
20231204,135900,203417340,3530,3530,3530,3530,31
|
|
20231204,135800,203307910,3530,3530,3530,3530,0
|
|
20231204,135700,203307910,3530,3525,3530,3520,931
|
|
20231204,135600,200023305,3525,3525,3525,3525,0
|
|
20231204,135500,200023305,3525,3525,3525,3525,5
|
|
20231204,135400,200005680,3525,3525,3525,3525,0
|
|
20231204,135300,200005680,3525,3525,3525,3525,10
|
|
20231204,135200,199970430,3525,3525,3525,3525,0
|
|
20231204,135100,199970430,3525,3525,3525,3525,0
|
|
20231204,135000,199970430,3525,3525,3525,3525,0
|
|
20231204,134900,199970430,3525,3525,3525,3525,0
|
|
20231204,134800,199970430,3525,3525,3525,3525,23
|
|
20231204,134700,199889355,3525,3525,3525,3525,0
|
|
20231204,134600,199889355,3525,3520,3525,3515,121
|
|
20231204,134500,199463955,3525,3525,3525,3525,5
|
|
20231204,134400,199446330,3525,3525,3525,3525,0
|
|
20231204,134300,199446330,3525,3525,3525,3525,1
|
|
20231204,134200,199442805,3515,3520,3520,3515,1706
|
|
20231204,134100,193442210,3525,3525,3525,3525,46
|
|
20231204,134000,193280060,3525,3525,3525,3525,0
|
|
20231204,133900,193280060,3525,3525,3525,3525,0
|
|
20231204,133800,193280060,3525,3525,3525,3525,0
|
|
20231204,133700,193280060,3525,3525,3525,3525,0
|
|
20231204,133600,193280060,3525,3525,3525,3525,30
|
|
20231204,133500,193174310,3520,3520,3520,3520,0
|
|
20231204,133400,193174310,3520,3520,3520,3520,0
|
|
20231204,133300,193174310,3520,3520,3520,3520,0
|
|
20231204,133200,193174310,3520,3520,3520,3520,90
|
|
20231204,133100,192857510,3525,3525,3525,3525,0
|
|
20231204,133000,192857510,3525,3525,3525,3525,0
|
|
20231204,132900,192857510,3525,3525,3525,3525,0
|
|
20231204,132800,192857510,3525,3525,3525,3525,0
|
|
20231204,132700,192857510,3525,3525,3525,3525,113
|
|
20231204,132600,192459185,3520,3520,3520,3520,126
|
|
20231204,132500,192015665,3525,3525,3525,3525,1
|
|
20231204,132400,192012140,3520,3520,3520,3520,567
|
|
20231204,132300,190016300,3520,3520,3520,3520,1128
|
|
20231204,132200,186045740,3520,3525,3525,3520,422
|
|
20231204,132100,184559505,3530,3525,3530,3525,2
|
|
20231204,132000,184552450,3520,3520,3520,3520,0
|
|
20231204,131900,184552450,3520,3520,3520,3520,0
|
|
20231204,131800,184552450,3520,3520,3520,3520,0
|
|
20231204,131700,184552450,3520,3520,3520,3520,40
|
|
20231204,131600,184411650,3530,3530,3530,3530,0
|
|
20231204,131500,184411650,3530,3530,3530,3530,0
|
|
20231204,131400,184411650,3530,3530,3530,3530,5
|
|
20231204,131300,184394000,3530,3530,3530,3530,0
|
|
20231204,131200,184394000,3530,3530,3530,3530,0
|
|
20231204,131100,184394000,3530,3530,3530,3530,1
|
|
20231204,131000,184390470,3530,3530,3530,3530,0
|
|
20231204,130900,184390470,3530,3530,3530,3530,0
|
|
20231204,130800,184390470,3530,3530,3530,3530,1
|
|
20231204,130700,184386940,3520,3520,3520,3520,0
|
|
20231204,130600,184386940,3520,3525,3525,3520,269
|
|
20231204,130500,183439120,3535,3535,3535,3535,0
|
|
20231204,130400,183439120,3535,3535,3535,3535,27
|
|
20231204,130300,183343675,3525,3525,3525,3525,0
|
|
20231204,130200,183343675,3525,3535,3535,3525,119
|
|
20231204,130100,182924190,3530,3530,3530,3530,0
|
|
20231204,130000,182924190,3530,3530,3530,3530,0
|
|
20231204,125900,182924190,3530,3530,3530,3530,0
|
|
20231204,125800,182924190,3530,3530,3530,3530,0
|
|
20231204,125700,182924190,3530,3530,3530,3530,193
|
|
20231204,125600,182242900,3530,3530,3530,3530,84
|
|
20231204,125500,181946380,3530,3530,3530,3530,0
|
|
20231204,125400,181946380,3530,3530,3530,3530,0
|
|
20231204,125300,181946380,3530,3530,3530,3530,0
|
|
20231204,125200,181946380,3530,3530,3530,3530,483
|
|
20231204,125100,180241390,3525,3525,3525,3525,0
|
|
20231204,125000,180241390,3525,3525,3525,3525,56
|
|
20231204,124900,180043990,3525,3525,3525,3525,0
|
|
20231204,124800,180043990,3525,3525,3525,3525,0
|
|
20231204,124700,180043990,3525,3525,3525,3525,0
|
|
20231204,124600,180043990,3525,3525,3525,3525,94
|
|
20231204,124500,179712640,3525,3525,3525,3525,0
|
|
20231204,124400,179712640,3525,3525,3525,3525,235
|
|
20231204,124300,178884265,3525,3525,3525,3525,0
|
|
20231204,124200,178884265,3525,3535,3535,3525,4200
|
|
20231204,124100,164074210,3535,3535,3535,3535,0
|
|
20231204,124000,164074210,3535,3535,3535,3535,119
|
|
20231204,123900,163653545,3535,3535,3535,3535,0
|
|
20231204,123800,163653545,3535,3535,3535,3535,0
|
|
20231204,123700,163653545,3535,3535,3535,3535,0
|
|
20231204,123600,163653545,3535,3535,3535,3535,0
|
|
20231204,123500,163653545,3535,3535,3535,3535,0
|
|
20231204,123400,163653545,3535,3535,3535,3535,1000
|
|
20231204,123300,160118545,3535,3535,3535,3535,0
|
|
20231204,123200,160118545,3535,3535,3535,3535,0
|
|
20231204,123100,160118545,3535,3540,3540,3535,8
|
|
20231204,123000,160090245,3540,3540,3540,3540,12
|
|
20231204,122900,160047765,3550,3550,3550,3550,0
|
|
20231204,122800,160047765,3550,3550,3550,3550,0
|
|
20231204,122700,160047765,3550,3550,3550,3550,0
|
|
20231204,122600,160047765,3550,3550,3550,3550,0
|
|
20231204,122500,160047765,3550,3550,3550,3550,0
|
|
20231204,122400,160047765,3550,3550,3550,3550,0
|
|
20231204,122300,160047765,3550,3550,3550,3550,0
|
|
20231204,122200,160047765,3550,3550,3550,3550,0
|
|
20231204,122100,160047765,3550,3550,3550,3550,0
|
|
20231204,122000,160047765,3550,3550,3550,3550,0
|
|
20231204,121900,160047765,3550,3550,3550,3550,1
|
|
20231204,121800,160044215,3535,3540,3540,3535,825
|
|
20231204,121700,157124310,3545,3545,3545,3545,405
|
|
20231204,121600,155688585,3540,3540,3540,3540,300
|
|
20231204,121500,154626585,3535,3540,3540,3535,751
|
|
20231204,121400,151971575,3545,3545,3545,3545,0
|
|
20231204,121300,151971575,3545,3545,3545,3545,0
|
|
20231204,121200,151971575,3545,3545,3545,3545,0
|
|
20231204,121100,151971575,3545,3545,3545,3545,0
|
|
20231204,121000,151971575,3545,3545,3545,3545,0
|
|
20231204,120900,151971575,3545,3545,3545,3545,400
|
|
20231204,120800,150553575,3535,3540,3540,3535,513
|
|
20231204,120700,148738860,3545,3545,3545,3545,6
|
|
20231204,120600,148717590,3545,3540,3545,3540,820
|
|
20231204,120500,145813190,3535,3535,3535,3535,0
|
|
20231204,120400,145813190,3535,3535,3535,3535,0
|
|
20231204,120300,145813190,3535,3535,3535,3535,8
|
|
20231204,120200,145784910,3540,3540,3540,3540,30
|
|
20231204,120100,145678710,3540,3545,3545,3540,600
|
|
20231204,120000,143553210,3545,3545,3545,3545,0
|
|
20231204,115900,143553210,3545,3545,3545,3545,0
|
|
20231204,115800,143553210,3545,3545,3545,3545,1
|
|
20231204,115700,143549665,3535,3535,3535,3535,0
|
|
20231204,115600,143549665,3535,3535,3535,3535,119
|
|
20231204,115500,143129000,3540,3540,3540,3540,0
|
|
20231204,115400,143129000,3540,3540,3540,3540,200
|
|
20231204,115300,142421000,3535,3535,3535,3535,20
|
|
20231204,115200,142350300,3545,3545,3545,3545,0
|
|
20231204,115100,142350300,3545,3545,3545,3545,1
|
|
20231204,115000,142346755,3530,3530,3530,3530,0
|
|
20231204,114900,142346755,3530,3540,3540,3530,1080
|
|
20231204,114800,138533610,3540,3540,3540,3540,0
|
|
20231204,114700,138533610,3540,3540,3540,3540,200
|
|
20231204,114600,137825610,3545,3545,3545,3545,0
|
|
20231204,114500,137825610,3545,3545,3545,3545,0
|
|
20231204,114400,137825610,3545,3545,3545,3545,5
|
|
20231204,114300,137807885,3545,3545,3545,3545,0
|
|
20231204,114200,137807885,3545,3545,3545,3545,0
|
|
20231204,114100,137807885,3545,3545,3545,3545,0
|
|
20231204,114000,137807885,3545,3545,3545,3545,0
|
|
20231204,113900,137807885,3545,3545,3545,3545,4
|
|
20231204,113800,137793705,3550,3550,3550,3550,10
|
|
20231204,113700,137758205,3535,3535,3535,3535,0
|
|
20231204,113600,137758205,3535,3535,3535,3535,23
|
|
20231204,113500,137676900,3530,3530,3530,3530,0
|
|
20231204,113400,137676900,3530,3540,3540,3530,124
|
|
20231204,113300,137238735,3550,3550,3550,3550,0
|
|
20231204,113200,137238735,3550,3540,3550,3540,305
|
|
20231204,113100,136159025,3540,3540,3540,3540,0
|
|
20231204,113000,136159025,3540,3540,3540,3540,0
|
|
20231204,112900,136159025,3540,3540,3540,3540,2
|
|
20231204,112800,136151945,3540,3540,3540,3540,0
|
|
20231204,112700,136151945,3540,3540,3540,3540,0
|
|
20231204,112600,136151945,3540,3540,3540,3540,0
|
|
20231204,112500,136151945,3540,3540,3540,3540,1310
|
|
20231204,112400,131514545,3540,3540,3540,3540,0
|
|
20231204,112300,131514545,3540,3540,3540,3540,131
|
|
20231204,112200,131050805,3545,3545,3545,3545,7
|
|
20231204,112100,131025990,3545,3545,3545,3545,179
|
|
20231204,112000,130391435,3545,3545,3545,3545,107
|
|
20231204,111900,130012120,3550,3550,3550,3550,0
|
|
20231204,111800,130012120,3550,3550,3550,3550,0
|
|
20231204,111700,130012120,3550,3550,3550,3550,186
|
|
20231204,111600,129351820,3545,3545,3545,3545,1195
|
|
20231204,111500,125115545,3545,3545,3545,3545,145
|
|
20231204,111400,124601520,3545,3545,3545,3545,0
|
|
20231204,111300,124601520,3545,3545,3545,3545,0
|
|
20231204,111200,124601520,3545,3545,3545,3545,0
|
|
20231204,111100,124601520,3545,3545,3545,3545,0
|
|
20231204,111000,124601520,3545,3545,3545,3545,0
|
|
20231204,110900,124601520,3545,3545,3545,3545,282
|
|
20231204,110800,123601830,3540,3540,3540,3540,23
|
|
20231204,110700,123520410,3545,3545,3545,3545,0
|
|
20231204,110600,123520410,3545,3545,3545,3545,0
|
|
20231204,110500,123520410,3545,3545,3545,3545,0
|
|
20231204,110400,123520410,3545,3545,3545,3545,0
|
|
20231204,110300,123520410,3545,3545,3545,3545,886
|
|
20231204,110200,120379540,3545,3545,3545,3545,0
|
|
20231204,110100,120379540,3545,3545,3545,3545,0
|
|
20231204,110000,120379540,3545,3545,3545,3545,0
|
|
20231204,105900,120379540,3545,3545,3545,3545,0
|
|
20231204,105800,120379540,3545,3545,3545,3545,29
|
|
20231204,105700,120276735,3540,3540,3540,3540,1692
|
|
20231204,105600,114287055,3535,3535,3535,3535,20
|
|
20231204,105500,114216355,3535,3535,3535,3535,432
|
|
20231204,105400,112689235,3535,3535,3535,3535,11
|
|
20231204,105300,112650350,3530,3530,3530,3530,0
|
|
20231204,105200,112650350,3530,3530,3530,3530,0
|
|
20231204,105100,112650350,3530,3530,3530,3530,0
|
|
20231204,105000,112650350,3530,3530,3530,3530,0
|
|
20231204,104900,112650350,3530,3530,3530,3530,553
|
|
20231204,104800,110698260,3530,3530,3530,3530,0
|
|
20231204,104700,110698260,3530,3530,3530,3530,63
|
|
20231204,104600,110475870,3530,3525,3530,3525,714
|
|
20231204,104500,107958865,3530,3525,3530,3525,11
|
|
20231204,104400,107920085,3530,3530,3530,3530,469
|
|
20231204,104300,106264515,3530,3530,3530,3530,0
|
|
20231204,104200,106264515,3530,3530,3530,3530,51
|
|
20231204,104100,106084485,3530,3530,3530,3530,35
|
|
20231204,104000,105960935,3530,3530,3530,3530,1
|
|
20231204,103900,105957405,3525,3525,3525,3525,0
|
|
20231204,103800,105957405,3525,3525,3525,3525,422
|
|
20231204,103700,104469855,3530,3530,3530,3530,101
|
|
20231204,103600,104113325,3525,3525,3530,3525,74
|
|
20231204,103500,103852405,3530,3530,3530,3530,0
|
|
20231204,103400,103852405,3530,3530,3530,3530,1
|
|
20231204,103300,103848875,3525,3525,3525,3525,20
|
|
20231204,103200,103778375,3525,3525,3525,3525,1
|
|
20231204,103100,103774850,3530,3530,3530,3530,0
|
|
20231204,103000,103774850,3530,3530,3530,3530,0
|
|
20231204,102900,103774850,3530,3530,3530,3530,0
|
|
20231204,102800,103774850,3530,3530,3530,3530,3
|
|
20231204,102700,103764260,3525,3525,3525,3525,92
|
|
20231204,102600,103439960,3525,3525,3525,3525,35
|
|
20231204,102500,103316585,3535,3535,3535,3535,0
|
|
20231204,102400,103316585,3535,3535,3535,3535,0
|
|
20231204,102300,103316585,3535,3535,3535,3525,117
|
|
20231204,102200,102903140,3530,3530,3530,3530,0
|
|
20231204,102100,102903140,3530,3530,3530,3530,0
|
|
20231204,102000,102903140,3530,3530,3530,3530,0
|
|
20231204,101900,102903140,3530,3530,3530,3530,0
|
|
20231204,101800,102903140,3530,3530,3530,3530,0
|
|
20231204,101700,102903140,3530,3530,3530,3530,0
|
|
20231204,101600,102903140,3530,3530,3530,3530,0
|
|
20231204,101500,102903140,3530,3530,3530,3530,0
|
|
20231204,101400,102903140,3530,3530,3530,3530,0
|
|
20231204,101300,102903140,3530,3530,3530,3530,490
|
|
20231204,101200,101173440,3530,3530,3530,3530,2
|
|
20231204,101100,101166380,3530,3530,3530,3530,0
|
|
20231204,101000,101166380,3530,3530,3530,3530,3
|
|
20231204,100900,101155790,3525,3525,3525,3525,0
|
|
20231204,100800,101155790,3525,3525,3525,3525,0
|
|
20231204,100700,101155790,3525,3525,3525,3525,13
|
|
20231204,100600,101109965,3530,3525,3530,3525,550
|
|
20231204,100500,99171015,3525,3525,3525,3525,131
|
|
20231204,100400,98709240,3535,3535,3535,3535,0
|
|
20231204,100300,98709240,3535,3535,3535,3535,1
|
|
20231204,100200,98705705,3525,3525,3525,3525,130
|
|
20231204,100100,98247455,3535,3535,3535,3535,18
|
|
20231204,100000,98183825,3535,3535,3535,3535,32
|
|
20231204,095900,98070705,3535,3535,3535,3525,158
|
|
20231204,095800,97513475,3535,3535,3535,3535,2
|
|
20231204,095700,97506405,3525,3525,3525,3525,0
|
|
20231204,095600,97506405,3525,3530,3530,3525,130
|
|
20231204,095500,97047915,3535,3535,3535,3535,0
|
|
20231204,095400,97047915,3535,3530,3535,3530,7
|
|
20231204,095300,97023195,3530,3530,3530,3530,153
|
|
20231204,095200,96483105,3530,3530,3530,3530,0
|
|
20231204,095100,96483105,3530,3530,3530,3530,0
|
|
20231204,095000,96483105,3530,3530,3530,3530,130
|
|
20231204,094900,96024205,3535,3535,3535,3535,0
|
|
20231204,094800,96024205,3535,3535,3535,3535,0
|
|
20231204,094700,96024205,3535,3525,3535,3525,131
|
|
20231204,094600,95562420,3535,3530,3535,3530,60
|
|
20231204,094500,95350615,3530,3530,3530,3530,42
|
|
20231204,094400,95202355,3525,3525,3525,3525,130
|
|
20231204,094300,94744105,3535,3535,3535,3535,0
|
|
20231204,094200,94744105,3535,3535,3535,3535,50
|
|
20231204,094100,94567355,3525,3530,3530,3525,769
|
|
20231204,094000,91853435,3525,3525,3525,3525,400
|
|
20231204,093900,90443435,3530,3530,3530,3530,0
|
|
20231204,093800,90443435,3530,3530,3530,3530,168
|
|
20231204,093700,89850395,3530,3530,3530,3530,130
|
|
20231204,093600,89391495,3540,3540,3540,3540,0
|
|
20231204,093500,89391495,3540,3540,3540,3540,0
|
|
20231204,093400,89391495,3540,3540,3540,3540,0
|
|
20231204,093300,89391495,3540,3540,3540,3540,10
|
|
20231204,093200,89356095,3535,3535,3535,3535,450
|
|
20231204,093100,87765345,3535,3535,3535,3535,3
|
|
20231204,093000,87754740,3535,3530,3535,3530,305
|
|
20231204,092900,86678065,3535,3535,3535,3535,0
|
|
20231204,092800,86678065,3535,3535,3535,3535,0
|
|
20231204,092700,86678065,3535,3535,3535,3535,0
|
|
20231204,092600,86678065,3535,3535,3535,3535,55
|
|
20231204,092500,86483640,3535,3535,3535,3535,3
|
|
20231204,092400,86473035,3535,3530,3535,3530,33
|
|
20231204,092300,86356530,3530,3530,3530,3530,3
|
|
20231204,092200,86345940,3530,3525,3530,3525,62
|
|
20231204,092100,86127380,3530,3530,3530,3530,65
|
|
20231204,092000,85897930,3530,3530,3530,3530,229
|
|
20231204,091900,85089560,3520,3515,3520,3515,100
|
|
20231204,091800,84737810,3515,3515,3515,3515,113
|
|
20231204,091700,84340615,3530,3530,3530,3530,0
|
|
20231204,091600,84340615,3530,3530,3530,3515,73
|
|
20231204,091500,84083325,3530,3530,3530,3530,146
|
|
20231204,091400,83567945,3530,3525,3530,3525,1001
|
|
20231204,091300,80036640,3525,3520,3525,3515,942
|
|
20231204,091200,76723615,3520,3515,3520,3515,478
|
|
20231204,091100,75042005,3515,3505,3515,3505,5229
|
|
20231204,091000,56714195,3505,3500,3505,3500,541
|
|
20231204,090900,54820690,3500,3495,3500,3490,1410
|
|
20231204,090800,49891135,3495,3490,3495,3490,244
|
|
20231204,090700,49039565,3495,3490,3495,3490,47
|
|
20231204,090600,48875500,3490,3510,3510,3490,4549
|
|
20231204,090500,32978325,3500,3525,3525,3500,2086
|
|
20231204,090400,25673035,3505,3510,3530,3505,342
|
|
20231204,090300,24473620,3530,3530,3530,3530,30
|
|
20231204,090200,24367720,3510,3515,3515,3510,754
|
|
20231204,090100,21720680,3515,3535,3535,3515,1090
|
|
20231204,090000,17889230,3515,3540,3540,3510,5067
|