675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,201200,502094110,3220,3220,3220,3220,4833
|
|
20231204,201100,502094110,3220,3220,3220,3220,0
|
|
20231204,201000,502094110,3220,3220,3220,3220,0
|
|
20231204,200900,502094110,3220,3220,3220,3220,0
|
|
20231204,200800,502094110,3220,3220,3220,3220,0
|
|
20231204,200700,502094110,3220,3220,3220,3220,0
|
|
20231204,200600,502094110,3220,3220,3220,3220,0
|
|
20231204,200500,502094110,3220,3220,3220,3220,0
|
|
20231204,200400,502094110,3220,3220,3220,3220,0
|
|
20231204,200300,502094110,3220,3220,3220,3220,0
|
|
20231204,200200,502094110,3220,3220,3220,3220,0
|
|
20231204,200100,502094110,3220,3220,3220,3220,0
|
|
20231204,200000,502094110,3220,3220,3220,3220,0
|
|
20231204,195900,502094110,3220,3220,3220,3220,0
|
|
20231204,195800,502094110,3220,3220,3220,3220,0
|
|
20231204,195700,502094110,3220,3220,3220,3220,0
|
|
20231204,195600,502094110,3220,3220,3220,3220,0
|
|
20231204,195500,502094110,3220,3220,3220,3220,0
|
|
20231204,195400,502094110,3220,3220,3220,3220,0
|
|
20231204,195300,502094110,3220,3220,3220,3220,0
|
|
20231204,195200,502094110,3220,3220,3220,3220,0
|
|
20231204,195100,502094110,3220,3220,3220,3220,0
|
|
20231204,195000,502094110,3220,3220,3220,3220,0
|
|
20231204,194900,502094110,3220,3220,3220,3220,0
|
|
20231204,194800,502094110,3220,3220,3220,3220,0
|
|
20231204,194700,502094110,3220,3220,3220,3220,0
|
|
20231204,194600,502094110,3220,3220,3220,3220,0
|
|
20231204,194500,502094110,3220,3220,3220,3220,0
|
|
20231204,194400,502094110,3220,3220,3220,3220,0
|
|
20231204,194300,502094110,3220,3220,3220,3220,0
|
|
20231204,194200,502094110,3220,3220,3220,3220,4833
|
|
20231204,194100,502094110,3220,3220,3220,3220,0
|
|
20231204,194000,502094110,3220,3220,3220,3220,0
|
|
20231204,193900,502094110,3220,3220,3220,3220,0
|
|
20231204,193800,502094110,3220,3220,3220,3220,0
|
|
20231204,193700,502094110,3220,3220,3220,3220,0
|
|
20231204,193600,502094110,3220,3220,3220,3220,0
|
|
20231204,193500,502094110,3220,3220,3220,3220,0
|
|
20231204,193400,502094110,3220,3220,3220,3220,0
|
|
20231204,193300,502094110,3220,3220,3220,3220,0
|
|
20231204,193200,502094110,3220,3220,3220,3220,0
|
|
20231204,193100,502094110,3220,3220,3220,3220,0
|
|
20231204,193000,502094110,3220,3220,3220,3220,0
|
|
20231204,192900,502094110,3220,3220,3220,3220,0
|
|
20231204,192800,502094110,3220,3220,3220,3220,0
|
|
20231204,192700,502094110,3220,3220,3220,3220,0
|
|
20231204,192600,502094110,3220,3220,3220,3220,0
|
|
20231204,192500,502094110,3220,3220,3220,3220,0
|
|
20231204,192400,502094110,3220,3220,3220,3220,0
|
|
20231204,192300,502094110,3220,3220,3220,3220,0
|
|
20231204,192200,502094110,3220,3220,3220,3220,0
|
|
20231204,192100,502094110,3220,3220,3220,3220,0
|
|
20231204,192000,502094110,3220,3220,3220,3220,0
|
|
20231204,191900,502094110,3220,3220,3220,3220,0
|
|
20231204,191800,502094110,3220,3220,3220,3220,0
|
|
20231204,191700,502094110,3220,3220,3220,3220,0
|
|
20231204,191600,502094110,3220,3220,3220,3220,0
|
|
20231204,191500,502094110,3220,3220,3220,3220,0
|
|
20231204,191400,502094110,3220,3220,3220,3220,0
|
|
20231204,191300,502094110,3220,3220,3220,3220,0
|
|
20231204,191200,502094110,3220,3220,3220,3220,4833
|
|
20231204,191100,502094110,3220,3220,3220,3220,0
|
|
20231204,191000,502094110,3220,3220,3220,3220,0
|
|
20231204,190900,502094110,3220,3220,3220,3220,0
|
|
20231204,190800,502094110,3220,3220,3220,3220,0
|
|
20231204,190700,502094110,3220,3220,3220,3220,0
|
|
20231204,190600,502094110,3220,3220,3220,3220,0
|
|
20231204,190500,502094110,3220,3220,3220,3220,0
|
|
20231204,190400,502094110,3220,3220,3220,3220,0
|
|
20231204,190300,502094110,3220,3220,3220,3220,0
|
|
20231204,190200,502094110,3220,3220,3220,3220,0
|
|
20231204,190100,502094110,3220,3220,3220,3220,0
|
|
20231204,190000,502094110,3220,3220,3220,3220,0
|
|
20231204,185900,502094110,3220,3220,3220,3220,0
|
|
20231204,185800,502094110,3220,3220,3220,3220,0
|
|
20231204,185700,502094110,3220,3220,3220,3220,0
|
|
20231204,185600,502094110,3220,3220,3220,3220,0
|
|
20231204,185500,502094110,3220,3220,3220,3220,0
|
|
20231204,185400,502094110,3220,3220,3220,3220,0
|
|
20231204,185300,502094110,3220,3220,3220,3220,0
|
|
20231204,185200,502094110,3220,3220,3220,3220,0
|
|
20231204,185100,502094110,3220,3220,3220,3220,0
|
|
20231204,185000,502094110,3220,3220,3220,3220,0
|
|
20231204,184900,502094110,3220,3220,3220,3220,0
|
|
20231204,184800,502094110,3220,3220,3220,3220,0
|
|
20231204,184700,502094110,3220,3220,3220,3220,0
|
|
20231204,184600,502094110,3220,3220,3220,3220,0
|
|
20231204,184500,502094110,3220,3220,3220,3220,0
|
|
20231204,184400,502094110,3220,3220,3220,3220,0
|
|
20231204,184300,502094110,3220,3220,3220,3220,0
|
|
20231204,184200,502094110,3220,3220,3220,3220,4833
|
|
20231204,184100,502094110,3220,3220,3220,3220,0
|
|
20231204,184000,502094110,3220,3220,3220,3220,0
|
|
20231204,183900,502094110,3220,3220,3220,3220,0
|
|
20231204,183800,502094110,3220,3220,3220,3220,0
|
|
20231204,183700,502094110,3220,3220,3220,3220,0
|
|
20231204,183600,502094110,3220,3220,3220,3220,0
|
|
20231204,183500,502094110,3220,3220,3220,3220,0
|
|
20231204,183400,502094110,3220,3220,3220,3220,0
|
|
20231204,183300,502094110,3220,3220,3220,3220,0
|
|
20231204,183200,502094110,3220,3220,3220,3220,0
|
|
20231204,183100,502094110,3220,3220,3220,3220,0
|
|
20231204,183000,502094110,3220,3220,3220,3220,0
|
|
20231204,182900,502094110,3220,3220,3220,3220,0
|
|
20231204,182800,502094110,3220,3220,3220,3220,0
|
|
20231204,182700,502094110,3220,3220,3220,3220,0
|
|
20231204,182600,502094110,3220,3220,3220,3220,0
|
|
20231204,182500,502094110,3220,3220,3220,3220,0
|
|
20231204,182400,502094110,3220,3220,3220,3220,0
|
|
20231204,182300,502094110,3220,3220,3220,3220,0
|
|
20231204,182200,502094110,3220,3220,3220,3220,0
|
|
20231204,182100,502094110,3220,3220,3220,3220,0
|
|
20231204,182000,502094110,3220,3220,3220,3220,0
|
|
20231204,181900,502094110,3220,3220,3220,3220,0
|
|
20231204,181800,502094110,3220,3220,3220,3220,0
|
|
20231204,181700,502094110,3220,3220,3220,3220,0
|
|
20231204,181600,502094110,3220,3220,3220,3220,0
|
|
20231204,181500,502094110,3220,3220,3220,3220,0
|
|
20231204,181400,502094110,3220,3220,3220,3220,0
|
|
20231204,181300,502094110,3220,3220,3220,3220,0
|
|
20231204,181200,502094110,3220,3220,3220,3220,4833
|
|
20231204,181100,502094110,3220,3220,3220,3220,0
|
|
20231204,181000,502094110,3220,3220,3220,3220,0
|
|
20231204,180900,502094110,3220,3220,3220,3220,0
|
|
20231204,180800,502094110,3220,3220,3220,3220,0
|
|
20231204,180700,502094110,3220,3220,3220,3220,0
|
|
20231204,180600,502094110,3220,3220,3220,3220,0
|
|
20231204,180500,502094110,3220,3220,3220,3220,0
|
|
20231204,180400,502094110,3220,3220,3220,3220,0
|
|
20231204,180300,502094110,3220,3220,3220,3220,0
|
|
20231204,180200,502094110,3220,3220,3220,3220,0
|
|
20231204,180100,502094110,3220,3220,3220,3220,0
|
|
20231204,180000,502094110,3220,3220,3220,3220,0
|
|
20231204,175900,502094110,3220,3220,3220,3220,0
|
|
20231204,175800,502094110,3220,3220,3220,3220,0
|
|
20231204,175700,502094110,3220,3220,3220,3220,0
|
|
20231204,175600,502094110,3220,3220,3220,3220,0
|
|
20231204,175500,502094110,3220,3220,3220,3220,0
|
|
20231204,175400,502094110,3220,3220,3220,3220,0
|
|
20231204,175300,502094110,3220,3220,3220,3220,0
|
|
20231204,175200,502094110,3220,3220,3220,3220,0
|
|
20231204,175100,502094110,3220,3220,3220,3220,0
|
|
20231204,175000,502094110,3220,3220,3220,3220,0
|
|
20231204,174900,502094110,3220,3220,3220,3220,0
|
|
20231204,174800,502094110,3220,3220,3220,3220,0
|
|
20231204,174700,502094110,3220,3220,3220,3220,0
|
|
20231204,174600,502094110,3220,3220,3220,3220,0
|
|
20231204,174500,502094110,3220,3220,3220,3220,0
|
|
20231204,174400,502094110,3220,3220,3220,3220,0
|
|
20231204,174300,502094110,3220,3220,3220,3220,0
|
|
20231204,174200,502094110,3220,3220,3220,3220,4833
|
|
20231204,174100,502094110,3220,3220,3220,3220,0
|
|
20231204,174000,502094110,3220,3220,3220,3220,0
|
|
20231204,173900,502094110,3220,3220,3220,3220,0
|
|
20231204,173800,502094110,3220,3220,3220,3220,0
|
|
20231204,173700,502094110,3220,3220,3220,3220,0
|
|
20231204,173600,502094110,3220,3220,3220,3220,0
|
|
20231204,173500,502094110,3220,3220,3220,3220,0
|
|
20231204,173400,502094110,3220,3220,3220,3220,0
|
|
20231204,173300,502094110,3220,3220,3220,3220,0
|
|
20231204,173200,502094110,3220,3220,3220,3220,0
|
|
20231204,173100,502094110,3220,3220,3220,3220,0
|
|
20231204,173000,502094110,3220,3220,3220,3220,0
|
|
20231204,172900,502094110,3220,3220,3220,3220,0
|
|
20231204,172800,502094110,3220,3220,3220,3220,0
|
|
20231204,172700,502094110,3220,3220,3220,3220,0
|
|
20231204,172600,502094110,3220,3220,3220,3220,0
|
|
20231204,172500,502094110,3220,3220,3220,3220,0
|
|
20231204,172400,502094110,3220,3220,3220,3220,0
|
|
20231204,172300,502094110,3220,3220,3220,3220,0
|
|
20231204,172200,502094110,3220,3220,3220,3220,0
|
|
20231204,172100,502094110,3220,3220,3220,3220,0
|
|
20231204,172000,502094110,3220,3220,3220,3220,0
|
|
20231204,171900,502094110,3220,3220,3220,3220,0
|
|
20231204,171800,502094110,3220,3220,3220,3220,0
|
|
20231204,171700,502094110,3220,3220,3220,3220,0
|
|
20231204,171600,502094110,3220,3220,3220,3220,0
|
|
20231204,171500,502094110,3220,3220,3220,3220,0
|
|
20231204,171400,502094110,3220,3220,3220,3220,0
|
|
20231204,171300,502094110,3220,3220,3220,3220,0
|
|
20231204,171200,502094110,3220,3220,3220,3220,4833
|
|
20231204,171100,502094110,3220,3220,3220,3220,0
|
|
20231204,171000,502094110,3220,3220,3220,3220,0
|
|
20231204,170900,502094110,3220,3220,3220,3220,0
|
|
20231204,170800,502094110,3220,3220,3220,3220,0
|
|
20231204,170700,502094110,3220,3220,3220,3220,0
|
|
20231204,170600,502094110,3220,3220,3220,3220,0
|
|
20231204,170500,502094110,3220,3220,3220,3220,0
|
|
20231204,170400,502094110,3220,3220,3220,3220,0
|
|
20231204,170300,502094110,3220,3220,3220,3220,0
|
|
20231204,170200,502094110,3220,3220,3220,3220,0
|
|
20231204,170100,502094110,3220,3220,3220,3220,0
|
|
20231204,170000,502094110,3220,3220,3220,3220,0
|
|
20231204,165900,502094110,3220,3220,3220,3220,0
|
|
20231204,165800,502094110,3220,3220,3220,3220,0
|
|
20231204,165700,502094110,3220,3220,3220,3220,0
|
|
20231204,165600,502094110,3220,3220,3220,3220,0
|
|
20231204,165500,502094110,3220,3220,3220,3220,0
|
|
20231204,165400,502094110,3220,3220,3220,3220,0
|
|
20231204,165300,502094110,3220,3220,3220,3220,0
|
|
20231204,165200,502094110,3220,3220,3220,3220,0
|
|
20231204,165100,502094110,3220,3220,3220,3220,0
|
|
20231204,165000,502094110,3220,3220,3220,3220,0
|
|
20231204,164900,502094110,3220,3220,3220,3220,0
|
|
20231204,164800,502094110,3220,3220,3220,3220,0
|
|
20231204,164700,502094110,3220,3220,3220,3220,0
|
|
20231204,164600,502094110,3220,3220,3220,3220,0
|
|
20231204,164500,502094110,3220,3220,3220,3220,0
|
|
20231204,164400,502094110,3220,3220,3220,3220,0
|
|
20231204,164300,502094110,3220,3220,3220,3220,0
|
|
20231204,164200,502094110,3220,3220,3220,3220,4833
|
|
20231204,164100,502094110,3220,3220,3220,3220,0
|
|
20231204,164000,502094110,3220,3220,3220,3220,0
|
|
20231204,163900,502094110,3220,3220,3220,3220,0
|
|
20231204,163800,502094110,3220,3220,3220,3220,0
|
|
20231204,163700,502094110,3220,3220,3220,3220,0
|
|
20231204,163600,502094110,3220,3220,3220,3220,0
|
|
20231204,163500,502094110,3220,3220,3220,3220,0
|
|
20231204,163400,502094110,3220,3220,3220,3220,0
|
|
20231204,163300,502094110,3220,3220,3220,3220,0
|
|
20231204,163200,502094110,3220,3220,3220,3220,0
|
|
20231204,163100,502094110,3220,3220,3220,3220,0
|
|
20231204,163000,502094110,3220,3220,3220,3220,0
|
|
20231204,162900,502094110,3220,3220,3220,3220,0
|
|
20231204,162800,502094110,3220,3220,3220,3220,0
|
|
20231204,162700,502094110,3220,3220,3220,3220,0
|
|
20231204,162600,502094110,3220,3220,3220,3220,0
|
|
20231204,162500,502094110,3220,3220,3220,3220,0
|
|
20231204,162400,502094110,3220,3220,3220,3220,0
|
|
20231204,162300,502094110,3220,3220,3220,3220,0
|
|
20231204,162200,502094110,3220,3220,3220,3220,0
|
|
20231204,162100,502094110,3220,3220,3220,3220,0
|
|
20231204,162000,502094110,3220,3220,3220,3220,0
|
|
20231204,161900,502094110,3220,3220,3220,3220,0
|
|
20231204,161800,502094110,3220,3220,3220,3220,0
|
|
20231204,161700,502094110,3220,3220,3220,3220,0
|
|
20231204,161600,502094110,3220,3220,3220,3220,0
|
|
20231204,161500,502094110,3220,3220,3220,3220,0
|
|
20231204,161400,502094110,3220,3220,3220,3220,0
|
|
20231204,161300,502094110,3220,3220,3220,3220,0
|
|
20231204,161200,502094110,3220,3220,3220,3220,4833
|
|
20231204,161100,502094110,3220,3220,3220,3220,0
|
|
20231204,161000,502094110,3220,3220,3220,3220,0
|
|
20231204,160900,502094110,3220,3220,3220,3220,0
|
|
20231204,160800,502094110,3220,3220,3220,3220,0
|
|
20231204,160700,502094110,3220,3220,3220,3220,0
|
|
20231204,160600,502094110,3220,3220,3220,3220,0
|
|
20231204,160500,502094110,3220,3220,3220,3220,0
|
|
20231204,160400,502094110,3220,3220,3220,3220,0
|
|
20231204,160300,502094110,3220,3220,3220,3220,0
|
|
20231204,160200,502094110,3220,3220,3220,3220,0
|
|
20231204,160100,502094110,3220,3220,3220,3220,0
|
|
20231204,160000,502094110,3220,3220,3220,3220,0
|
|
20231204,155900,502094110,3220,3220,3220,3220,0
|
|
20231204,155800,502094110,3220,3220,3220,3220,0
|
|
20231204,155700,502094110,3220,3220,3220,3220,0
|
|
20231204,155600,502094110,3220,3220,3220,3220,0
|
|
20231204,155500,502094110,3220,3220,3220,3220,0
|
|
20231204,155400,502094110,3220,3220,3220,3220,0
|
|
20231204,155300,502094110,3220,3220,3220,3220,0
|
|
20231204,155200,502094110,3220,3220,3220,3220,0
|
|
20231204,155100,502094110,3220,3220,3220,3220,0
|
|
20231204,155000,502094110,3220,3220,3220,3220,0
|
|
20231204,154900,502094110,3220,3220,3220,3220,0
|
|
20231204,154800,502094110,3220,3220,3220,3220,0
|
|
20231204,154700,502094110,3220,3220,3220,3220,0
|
|
20231204,154600,502094110,3220,3220,3220,3220,0
|
|
20231204,154500,502094110,3220,3220,3220,3220,0
|
|
20231204,154400,502094110,3220,3220,3220,3220,0
|
|
20231204,154300,502094110,3220,3220,3220,3220,0
|
|
20231204,154200,502094110,3220,3220,3220,3220,4833
|
|
20231204,154100,502094110,3220,3220,3220,3220,0
|
|
20231204,154000,502094110,3220,3220,3220,3220,0
|
|
20231204,153900,502094110,3220,3220,3220,3220,0
|
|
20231204,153800,502094110,3220,3220,3220,3220,0
|
|
20231204,153700,502094110,3220,3220,3220,3220,0
|
|
20231204,153600,502094110,3220,3220,3220,3220,0
|
|
20231204,153500,502094110,3220,3220,3220,3220,0
|
|
20231204,153400,502094110,3220,3220,3220,3220,0
|
|
20231204,153300,502094110,3220,3220,3220,3220,0
|
|
20231204,153200,502094110,3220,3220,3220,3220,0
|
|
20231204,153100,502094110,3220,3220,3220,3220,0
|
|
20231204,153000,502094110,3220,3220,3220,3220,4833
|
|
20231204,152900,486531850,3215,3215,3215,3215,0
|
|
20231204,152800,486531850,3215,3215,3215,3215,0
|
|
20231204,152700,486531850,3215,3215,3215,3215,0
|
|
20231204,152600,486531850,3215,3215,3215,3215,0
|
|
20231204,152500,486531850,3215,3215,3215,3215,0
|
|
20231204,152400,486531850,3215,3215,3215,3215,0
|
|
20231204,152300,486531850,3215,3215,3215,3215,0
|
|
20231204,152200,486531850,3215,3215,3215,3215,0
|
|
20231204,152100,486531850,3215,3215,3215,3215,0
|
|
20231204,152000,486531850,3215,3215,3215,3215,0
|
|
20231204,151900,486531850,3215,3215,3215,3210,59
|
|
20231204,151800,486342190,3210,3215,3215,3210,407
|
|
20231204,151700,485033735,3210,3215,3215,3210,1217
|
|
20231204,151600,481124115,3215,3210,3215,3210,471
|
|
20231204,151500,479612100,3215,3215,3215,3215,648
|
|
20231204,151400,477528780,3210,3210,3210,3210,0
|
|
20231204,151300,477528780,3210,3210,3210,3210,44
|
|
20231204,151200,477387540,3215,3215,3215,3215,0
|
|
20231204,151100,477387540,3215,3215,3215,3215,932
|
|
20231204,151000,474391160,3215,3210,3215,3210,231
|
|
20231204,150900,473648540,3215,3215,3215,3215,7
|
|
20231204,150800,473626035,3215,3215,3215,3215,0
|
|
20231204,150700,473626035,3215,3215,3215,3215,0
|
|
20231204,150600,473626035,3215,3215,3215,3215,0
|
|
20231204,150500,473626035,3215,3215,3215,3215,0
|
|
20231204,150400,473626035,3215,3215,3215,3215,2
|
|
20231204,150300,473619605,3215,3215,3215,3215,100
|
|
20231204,150200,473298105,3215,3210,3215,3210,501
|
|
20231204,150100,471689890,3210,3210,3210,3210,0
|
|
20231204,150000,471689890,3210,3210,3210,3210,1234
|
|
20231204,145900,467728750,3210,3210,3210,3210,621
|
|
20231204,145800,465735340,3215,3215,3215,3215,1000
|
|
20231204,145700,462520340,3210,3210,3210,3210,0
|
|
20231204,145600,462520340,3210,3210,3210,3210,2839
|
|
20231204,145500,453407150,3205,3205,3205,3205,3
|
|
20231204,145400,453397535,3210,3210,3210,3210,0
|
|
20231204,145300,453397535,3210,3210,3210,3210,1871
|
|
20231204,145200,447391625,3200,3210,3210,3200,452
|
|
20231204,145100,445945215,3195,3195,3195,3195,0
|
|
20231204,145000,445945215,3195,3195,3195,3195,2611
|
|
20231204,144900,437603070,3200,3205,3205,3200,3462
|
|
20231204,144800,426524170,3205,3205,3205,3205,500
|
|
20231204,144700,424921670,3200,3200,3200,3200,500
|
|
20231204,144600,423321670,3200,3200,3200,3200,330
|
|
20231204,144500,422265670,3210,3205,3210,3205,51
|
|
20231204,144400,422102210,3205,3205,3205,3205,0
|
|
20231204,144300,422102210,3205,3205,3205,3205,1202
|
|
20231204,144200,418249800,3205,3205,3205,3205,0
|
|
20231204,144100,418249800,3205,3205,3205,3205,398
|
|
20231204,144000,416974210,3200,3205,3205,3200,1326
|
|
20231204,143900,412726260,3200,3200,3200,3200,0
|
|
20231204,143800,412726260,3200,3200,3200,3200,2061
|
|
20231204,143700,406131060,3200,3200,3200,3200,0
|
|
20231204,143600,406131060,3200,3200,3200,3200,0
|
|
20231204,143500,406131060,3200,3200,3200,3200,0
|
|
20231204,143400,406131060,3200,3200,3200,3200,1500
|
|
20231204,143300,401331060,3200,3200,3200,3200,0
|
|
20231204,143200,401331060,3200,3210,3210,3200,1500
|
|
20231204,143100,396524165,3210,3210,3210,3210,0
|
|
20231204,143000,396524165,3210,3210,3210,3210,0
|
|
20231204,142900,396524165,3210,3210,3210,3210,0
|
|
20231204,142800,396524165,3210,3210,3210,3210,453
|
|
20231204,142700,395070035,3210,3210,3210,3210,0
|
|
20231204,142600,395070035,3210,3210,3210,3210,0
|
|
20231204,142500,395070035,3210,3210,3210,3210,0
|
|
20231204,142400,395070035,3210,3210,3210,3210,0
|
|
20231204,142300,395070035,3210,3210,3210,3210,10
|
|
20231204,142200,395037935,3205,3205,3205,3205,0
|
|
20231204,142100,395037935,3205,3205,3205,3205,0
|
|
20231204,142000,395037935,3205,3205,3205,3205,74
|
|
20231204,141900,394800765,3210,3210,3210,3210,311
|
|
20231204,141800,393802455,3210,3210,3210,3210,0
|
|
20231204,141700,393802455,3210,3210,3210,3210,2590
|
|
20231204,141600,385488555,3210,3210,3210,3210,1000
|
|
20231204,141500,382278555,3220,3220,3220,3220,0
|
|
20231204,141400,382278555,3220,3220,3220,3220,31
|
|
20231204,141300,382178735,3215,3215,3215,3215,0
|
|
20231204,141200,382178735,3215,3215,3215,3215,31
|
|
20231204,141100,382079070,3215,3215,3215,3215,0
|
|
20231204,141000,382079070,3215,3215,3215,3215,2398
|
|
20231204,140900,374369500,3210,3210,3210,3210,0
|
|
20231204,140800,374369500,3210,3210,3210,3210,5
|
|
20231204,140700,374353450,3220,3220,3220,3220,300
|
|
20231204,140600,373387450,3215,3215,3215,3215,0
|
|
20231204,140500,373387450,3215,3215,3215,3215,11
|
|
20231204,140400,373352085,3220,3220,3220,3220,20
|
|
20231204,140300,373287685,3225,3225,3225,3225,0
|
|
20231204,140200,373287685,3225,3225,3225,3225,51
|
|
20231204,140100,373123210,3225,3225,3225,3225,4
|
|
20231204,140000,373110310,3215,3215,3215,3215,1393
|
|
20231204,135900,368631815,3215,3215,3215,3215,0
|
|
20231204,135800,368631815,3215,3215,3215,3215,5
|
|
20231204,135700,368615740,3220,3220,3220,3220,0
|
|
20231204,135600,368615740,3220,3220,3220,3220,58
|
|
20231204,135500,368428980,3220,3220,3220,3220,200
|
|
20231204,135400,367784980,3220,3220,3220,3220,0
|
|
20231204,135300,367784980,3220,3220,3220,3220,0
|
|
20231204,135200,367784980,3220,3220,3220,3220,1
|
|
20231204,135100,367781760,3220,3220,3220,3220,0
|
|
20231204,135000,367781760,3220,3220,3220,3220,0
|
|
20231204,134900,367781760,3220,3220,3220,3220,1753
|
|
20231204,134800,362137100,3220,3220,3220,3220,50
|
|
20231204,134700,361976100,3225,3225,3225,3225,0
|
|
20231204,134600,361976100,3225,3225,3225,3225,2
|
|
20231204,134500,361969650,3225,3225,3225,3225,0
|
|
20231204,134400,361969650,3225,3225,3225,3225,0
|
|
20231204,134300,361969650,3225,3225,3225,3225,0
|
|
20231204,134200,361969650,3225,3225,3225,3225,80
|
|
20231204,134100,361711650,3225,3225,3225,3225,26
|
|
20231204,134000,361627800,3225,3225,3225,3225,300
|
|
20231204,133900,360660300,3225,3225,3225,3225,0
|
|
20231204,133800,360660300,3225,3225,3225,3225,30
|
|
20231204,133700,360563550,3230,3225,3230,3225,1032
|
|
20231204,133600,357235245,3225,3225,3225,3225,1
|
|
20231204,133500,357232020,3225,3225,3225,3225,0
|
|
20231204,133400,357232020,3225,3225,3225,3225,0
|
|
20231204,133300,357232020,3225,3225,3225,3225,500
|
|
20231204,133200,355619520,3225,3225,3225,3225,0
|
|
20231204,133100,355619520,3225,3225,3225,3225,500
|
|
20231204,133000,354007020,3220,3220,3220,3220,1
|
|
20231204,132900,354003800,3225,3225,3225,3225,0
|
|
20231204,132800,354003800,3225,3225,3225,3225,91
|
|
20231204,132700,353710325,3220,3220,3220,3220,0
|
|
20231204,132600,353710325,3220,3220,3220,3220,0
|
|
20231204,132500,353710325,3220,3220,3220,3220,0
|
|
20231204,132400,353710325,3220,3220,3220,3220,0
|
|
20231204,132300,353710325,3220,3220,3220,3220,0
|
|
20231204,132200,353710325,3220,3220,3220,3220,0
|
|
20231204,132100,353710325,3220,3220,3220,3220,0
|
|
20231204,132000,353710325,3220,3220,3220,3220,1637
|
|
20231204,131900,348439185,3225,3225,3225,3225,1990
|
|
20231204,131800,342021435,3230,3230,3230,3230,0
|
|
20231204,131700,342021435,3230,3230,3230,3230,0
|
|
20231204,131600,342021435,3230,3230,3230,3230,0
|
|
20231204,131500,342021435,3230,3230,3230,3230,4
|
|
20231204,131400,342008515,3230,3230,3230,3230,0
|
|
20231204,131300,342008515,3230,3225,3230,3225,601
|
|
20231204,131200,340070285,3225,3225,3225,3225,500
|
|
20231204,131100,338457785,3225,3225,3225,3225,0
|
|
20231204,131000,338457785,3225,3225,3225,3225,0
|
|
20231204,130900,338457785,3225,3225,3225,3225,0
|
|
20231204,130800,338457785,3225,3225,3225,3225,203
|
|
20231204,130700,337803110,3225,3225,3225,3225,10
|
|
20231204,130600,337770860,3225,3225,3225,3225,10
|
|
20231204,130500,337738610,3225,3225,3225,3225,13
|
|
20231204,130400,337696685,3220,3220,3220,3220,100
|
|
20231204,130300,337374685,3225,3225,3225,3225,0
|
|
20231204,130200,337374685,3225,3225,3225,3225,1669
|
|
20231204,130100,331992160,3225,3225,3225,3225,10
|
|
20231204,130000,331959910,3225,3225,3225,3225,10
|
|
20231204,125900,331927660,3225,3225,3225,3225,10
|
|
20231204,125800,331895410,3225,3225,3225,3225,104
|
|
20231204,125700,331560010,3225,3225,3225,3225,0
|
|
20231204,125600,331560010,3225,3225,3225,3225,1962
|
|
20231204,125500,325232560,3225,3225,3225,3225,0
|
|
20231204,125400,325232560,3225,3230,3230,3225,201
|
|
20231204,125300,324584330,3230,3230,3230,3230,19
|
|
20231204,125200,324522960,3230,3230,3230,3230,222
|
|
20231204,125100,323805900,3230,3230,3230,3230,0
|
|
20231204,125000,323805900,3230,3225,3230,3225,54
|
|
20231204,124900,323631655,3230,3230,3230,3230,0
|
|
20231204,124800,323631655,3230,3230,3230,3230,0
|
|
20231204,124700,323631655,3230,3230,3230,3230,382
|
|
20231204,124600,322397795,3230,3230,3230,3230,0
|
|
20231204,124500,322397795,3230,3230,3230,3230,10
|
|
20231204,124400,322365495,3230,3230,3230,3230,19
|
|
20231204,124300,322304125,3230,3230,3230,3230,0
|
|
20231204,124200,322304125,3230,3230,3230,3230,19
|
|
20231204,124100,322242755,3230,3230,3230,3230,0
|
|
20231204,124000,322242755,3230,3230,3230,3230,0
|
|
20231204,123900,322242755,3230,3230,3230,3230,19
|
|
20231204,123800,322181385,3230,3230,3230,3230,0
|
|
20231204,123700,322181385,3230,3230,3230,3230,0
|
|
20231204,123600,322181385,3230,3230,3230,3230,63
|
|
20231204,123500,321977895,3230,3225,3230,3225,1001
|
|
20231204,123400,318744670,3230,3230,3230,3230,300
|
|
20231204,123300,317775670,3230,3230,3230,3230,1344
|
|
20231204,123200,313434550,3230,3230,3230,3230,2
|
|
20231204,123100,313428090,3225,3225,3225,3225,0
|
|
20231204,123000,313428090,3225,3225,3225,3225,660
|
|
20231204,122900,311299590,3225,3225,3225,3225,0
|
|
20231204,122800,311299590,3225,3225,3225,3225,0
|
|
20231204,122700,311299590,3225,3225,3225,3225,0
|
|
20231204,122600,311299590,3225,3225,3225,3225,0
|
|
20231204,122500,311299590,3225,3225,3225,3225,1200
|
|
20231204,122400,307429590,3225,3225,3225,3225,0
|
|
20231204,122300,307429590,3225,3225,3225,3225,318
|
|
20231204,122200,306404040,3225,3225,3225,3225,0
|
|
20231204,122100,306404040,3225,3225,3225,3225,529
|
|
20231204,122000,304698015,3225,3225,3225,3225,0
|
|
20231204,121900,304698015,3225,3225,3225,3225,332
|
|
20231204,121800,303627315,3225,3225,3225,3225,0
|
|
20231204,121700,303627315,3225,3225,3225,3225,3
|
|
20231204,121600,303617640,3225,3225,3225,3225,19
|
|
20231204,121500,303556365,3215,3215,3215,3215,0
|
|
20231204,121400,303556365,3215,3215,3215,3215,0
|
|
20231204,121300,303556365,3215,3215,3215,3215,0
|
|
20231204,121200,303556365,3215,3220,3225,3215,290
|
|
20231204,121100,302623135,3220,3220,3220,3220,0
|
|
20231204,121000,302623135,3220,3220,3220,3220,0
|
|
20231204,120900,302623135,3220,3220,3220,3220,19
|
|
20231204,120800,302561955,3220,3220,3220,3220,0
|
|
20231204,120700,302561955,3220,3220,3220,3220,0
|
|
20231204,120600,302561955,3220,3220,3220,3220,0
|
|
20231204,120500,302561955,3220,3220,3220,3220,19
|
|
20231204,120400,302500775,3220,3220,3220,3220,0
|
|
20231204,120300,302500775,3220,3220,3220,3220,25
|
|
20231204,120200,302420275,3220,3220,3220,3220,19
|
|
20231204,120100,302359095,3220,3220,3220,3220,0
|
|
20231204,120000,302359095,3220,3220,3220,3220,0
|
|
20231204,115900,302359095,3220,3220,3220,3220,68
|
|
20231204,115800,302140135,3220,3220,3220,3220,0
|
|
20231204,115700,302140135,3220,3220,3220,3220,1
|
|
20231204,115600,302136915,3220,3220,3220,3220,0
|
|
20231204,115500,302136915,3220,3220,3220,3220,1
|
|
20231204,115400,302133695,3215,3215,3215,3215,0
|
|
20231204,115300,302133695,3215,3215,3215,3215,0
|
|
20231204,115200,302133695,3215,3215,3215,3215,0
|
|
20231204,115100,302133695,3215,3220,3220,3215,210
|
|
20231204,115000,301458495,3215,3225,3225,3215,162
|
|
20231204,114900,300937475,3220,3220,3220,3220,10
|
|
20231204,114800,300905275,3220,3220,3220,3220,315
|
|
20231204,114700,299890975,3225,3225,3225,3225,2
|
|
20231204,114600,299884525,3215,3215,3215,3215,316
|
|
20231204,114500,298868585,3220,3220,3220,3220,0
|
|
20231204,114400,298868585,3220,3225,3225,3220,654
|
|
20231204,114300,296762610,3220,3220,3220,3220,0
|
|
20231204,114200,296762610,3220,3220,3220,3220,10
|
|
20231204,114100,296730410,3220,3225,3225,3220,29
|
|
20231204,114000,296636935,3225,3225,3225,3225,200
|
|
20231204,113900,295991935,3225,3225,3225,3225,10
|
|
20231204,113800,295959685,3225,3225,3225,3225,19
|
|
20231204,113700,295898410,3220,3220,3220,3220,5
|
|
20231204,113600,295882310,3220,3220,3220,3220,100
|
|
20231204,113500,295560310,3220,3220,3220,3220,0
|
|
20231204,113400,295560310,3220,3220,3220,3220,0
|
|
20231204,113300,295560310,3220,3220,3220,3220,0
|
|
20231204,113200,295560310,3220,3220,3220,3220,150
|
|
20231204,113100,295077310,3215,3215,3215,3215,0
|
|
20231204,113000,295077310,3215,3215,3215,3215,0
|
|
20231204,112900,295077310,3215,3215,3215,3215,426
|
|
20231204,112800,293707720,3220,3225,3225,3220,98
|
|
20231204,112700,293392040,3225,3225,3225,3225,0
|
|
20231204,112600,293392040,3225,3225,3225,3225,888
|
|
20231204,112500,290528240,3220,3220,3220,3220,0
|
|
20231204,112400,290528240,3220,3220,3220,3220,0
|
|
20231204,112300,290528240,3220,3220,3220,3220,603
|
|
20231204,112200,288586580,3220,3220,3220,3220,0
|
|
20231204,112100,288586580,3220,3220,3220,3220,19
|
|
20231204,112000,288525400,3225,3225,3225,3225,0
|
|
20231204,111900,288525400,3225,3225,3225,3225,0
|
|
20231204,111800,288525400,3225,3220,3225,3220,112
|
|
20231204,111700,288164450,3225,3225,3225,3225,6
|
|
20231204,111600,288145100,3220,3225,3225,3220,942
|
|
20231204,111500,285111765,3225,3225,3225,3225,0
|
|
20231204,111400,285111765,3225,3225,3225,3225,34
|
|
20231204,111300,285002115,3225,3225,3225,3225,0
|
|
20231204,111200,285002115,3225,3225,3225,3225,22
|
|
20231204,111100,284931165,3230,3230,3230,3230,0
|
|
20231204,111000,284931165,3230,3230,3230,3230,100
|
|
20231204,110900,284608165,3230,3225,3230,3225,1271
|
|
20231204,110800,280508950,3230,3220,3230,3220,1504
|
|
20231204,110700,275658630,3220,3220,3220,3220,43
|
|
20231204,110600,275520170,3220,3220,3220,3220,0
|
|
20231204,110500,275520170,3220,3220,3220,3220,0
|
|
20231204,110400,275520170,3220,3220,3220,3220,0
|
|
20231204,110300,275520170,3220,3220,3220,3220,0
|
|
20231204,110200,275520170,3220,3220,3220,3220,0
|
|
20231204,110100,275520170,3220,3220,3220,3220,0
|
|
20231204,110000,275520170,3220,3220,3220,3220,0
|
|
20231204,105900,275520170,3220,3220,3220,3220,0
|
|
20231204,105800,275520170,3220,3220,3220,3220,0
|
|
20231204,105700,275520170,3220,3220,3220,3220,100
|
|
20231204,105600,275198170,3220,3220,3220,3220,0
|
|
20231204,105500,275198170,3220,3220,3220,3220,1216
|
|
20231204,105400,271282650,3220,3220,3220,3220,0
|
|
20231204,105300,271282650,3220,3220,3220,3220,0
|
|
20231204,105200,271282650,3220,3220,3220,3220,27
|
|
20231204,105100,271195710,3220,3220,3220,3220,1000
|
|
20231204,105000,267975710,3215,3215,3215,3215,50
|
|
20231204,104900,267814960,3220,3220,3220,3220,0
|
|
20231204,104800,267814960,3220,3220,3220,3220,0
|
|
20231204,104700,267814960,3220,3220,3220,3220,0
|
|
20231204,104600,267814960,3220,3220,3220,3220,12
|
|
20231204,104500,267776320,3220,3220,3220,3220,2
|
|
20231204,104400,267769880,3220,3220,3220,3220,5
|
|
20231204,104300,267753780,3210,3215,3215,3210,1000
|
|
20231204,104200,264539685,3215,3215,3215,3215,50
|
|
20231204,104100,264378935,3220,3220,3220,3220,21
|
|
20231204,104000,264311315,3215,3215,3215,3215,0
|
|
20231204,103900,264311315,3215,3215,3215,3215,98
|
|
20231204,103800,263996245,3210,3210,3210,3210,0
|
|
20231204,103700,263996245,3210,3210,3210,3210,0
|
|
20231204,103600,263996245,3210,3210,3210,3210,0
|
|
20231204,103500,263996245,3210,3210,3210,3210,246
|
|
20231204,103400,263206585,3215,3215,3215,3215,2
|
|
20231204,103300,263200155,3210,3210,3210,3210,632
|
|
20231204,103200,261171435,3210,3210,3210,3210,1453
|
|
20231204,103100,256507305,3205,3205,3205,3205,1
|
|
20231204,103000,256504100,3205,3205,3205,3205,0
|
|
20231204,102900,256504100,3205,3205,3205,3205,1000
|
|
20231204,102800,253299100,3210,3210,3210,3210,0
|
|
20231204,102700,253299100,3210,3210,3210,3210,0
|
|
20231204,102600,253299100,3210,3215,3215,3210,6316
|
|
20231204,102500,233023985,3215,3220,3220,3215,3675
|
|
20231204,102400,221205350,3220,3220,3220,3220,0
|
|
20231204,102300,221205350,3220,3220,3220,3220,310
|
|
20231204,102200,220207150,3220,3220,3220,3220,0
|
|
20231204,102100,220207150,3220,3220,3220,3220,0
|
|
20231204,102000,220207150,3220,3220,3220,3220,0
|
|
20231204,101900,220207150,3220,3220,3220,3220,0
|
|
20231204,101800,220207150,3220,3220,3220,3220,89
|
|
20231204,101700,219920570,3215,3215,3215,3215,1708
|
|
20231204,101600,214429350,3220,3220,3220,3220,1601
|
|
20231204,101500,209274130,3225,3225,3225,3225,1472
|
|
20231204,101400,204526930,3225,3225,3225,3225,500
|
|
20231204,101300,202914430,3225,3225,3225,3225,238
|
|
20231204,101200,202146880,3225,3225,3225,3225,0
|
|
20231204,101100,202146880,3225,3225,3225,3225,500
|
|
20231204,101000,200534380,3220,3220,3220,3220,649
|
|
20231204,100900,198444600,3225,3225,3225,3225,0
|
|
20231204,100800,198444600,3225,3225,3225,3225,0
|
|
20231204,100700,198444600,3225,3225,3225,3225,0
|
|
20231204,100600,198444600,3225,3225,3225,3225,0
|
|
20231204,100500,198444600,3225,3230,3230,3225,2406
|
|
20231204,100400,190683250,3225,3225,3225,3225,0
|
|
20231204,100300,190683250,3225,3230,3230,3225,800
|
|
20231204,100200,188102770,3235,3235,3235,3235,0
|
|
20231204,100100,188102770,3235,3235,3235,3235,213
|
|
20231204,100000,187413715,3235,3235,3235,3235,0
|
|
20231204,095900,187413715,3235,3235,3235,3235,0
|
|
20231204,095800,187413715,3235,3235,3235,3235,0
|
|
20231204,095700,187413715,3235,3235,3235,3235,0
|
|
20231204,095600,187413715,3235,3235,3235,3235,0
|
|
20231204,095500,187413715,3235,3235,3235,3235,0
|
|
20231204,095400,187413715,3235,3235,3235,3235,0
|
|
20231204,095300,187413715,3235,3235,3235,3235,0
|
|
20231204,095200,187413715,3235,3230,3235,3230,39
|
|
20231204,095100,187287705,3235,3235,3235,3235,155
|
|
20231204,095000,186786280,3230,3230,3230,3230,100
|
|
20231204,094900,186463280,3230,3230,3230,3230,650
|
|
20231204,094800,184363780,3230,3230,3235,3230,1603
|
|
20231204,094700,179181590,3225,3225,3225,3225,200
|
|
20231204,094600,178536590,3225,3215,3225,3215,1501
|
|
20231204,094500,173697255,3220,3220,3220,3220,0
|
|
20231204,094400,173697255,3220,3220,3220,3220,25
|
|
20231204,094300,173616755,3220,3220,3220,3220,575
|
|
20231204,094200,171765255,3220,3220,3220,3220,2
|
|
20231204,094100,171758815,3220,3220,3220,3220,29
|
|
20231204,094000,171665435,3220,3220,3220,3220,2
|
|
20231204,093900,171658995,3220,3215,3220,3215,1882
|
|
20231204,093800,165608360,3215,3215,3215,3215,1093
|
|
20231204,093700,162094365,3220,3225,3225,3220,961
|
|
20231204,093600,158999895,3225,3225,3225,3225,0
|
|
20231204,093500,158999895,3225,3225,3225,3225,0
|
|
20231204,093400,158999895,3225,3225,3225,3225,1
|
|
20231204,093300,158996670,3225,3225,3225,3225,491
|
|
20231204,093200,157413195,3220,3220,3220,3220,345
|
|
20231204,093100,156302295,3220,3225,3225,3220,1132
|
|
20231204,093000,152657095,3220,3220,3220,3220,2
|
|
20231204,092900,152650655,3220,3220,3220,3220,0
|
|
20231204,092800,152650655,3220,3220,3220,3220,42
|
|
20231204,092700,152515415,3220,3220,3220,3220,458
|
|
20231204,092600,151040655,3220,3220,3220,3220,74
|
|
20231204,092500,150802375,3220,3220,3220,3220,36
|
|
20231204,092400,150686455,3220,3220,3220,3220,118
|
|
20231204,092300,150306495,3220,3220,3220,3220,92
|
|
20231204,092200,150010255,3220,3220,3220,3220,138
|
|
20231204,092100,149565895,3225,3220,3225,3215,1796
|
|
20231204,092000,143787305,3220,3220,3220,3220,318
|
|
20231204,091900,142763345,3220,3215,3220,3215,1506
|
|
20231204,091800,137919025,3210,3210,3210,3210,0
|
|
20231204,091700,137919025,3210,3210,3210,3210,500
|
|
20231204,091600,136314025,3210,3210,3210,3210,232
|
|
20231204,091500,135569305,3205,3215,3225,3205,710
|
|
20231204,091400,133291060,3225,3225,3225,3225,20
|
|
20231204,091300,133226560,3225,3225,3225,3225,18
|
|
20231204,091200,133168510,3225,3210,3225,3210,2962
|
|
20231204,091100,123623140,3220,3215,3220,3215,124
|
|
20231204,091000,123224225,3210,3210,3210,3210,2528
|
|
20231204,090900,115109345,3210,3210,3210,3210,255
|
|
20231204,090800,114290795,3215,3215,3215,3215,0
|
|
20231204,090700,114290795,3215,3210,3215,3210,530
|
|
20231204,090600,112589345,3210,3240,3240,3200,7462
|
|
20231204,090500,88634690,3240,3225,3240,3225,3060
|
|
20231204,090400,78749295,3225,3225,3225,3225,3
|
|
20231204,090300,78739620,3225,3250,3250,3210,3381
|
|
20231204,090200,67836600,3250,3250,3255,3220,5458
|
|
20231204,090100,50136165,3235,3225,3260,3225,4688
|
|
20231204,090000,34867635,3225,3260,3265,3225,10719
|