610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,190700,524711335,2465,2465,2465,2465,1116
|
|
20231208,190600,524711335,2465,2465,2465,2465,0
|
|
20231208,190500,524711335,2465,2465,2465,2465,0
|
|
20231208,190400,524711335,2465,2465,2465,2465,0
|
|
20231208,190300,524711335,2465,2465,2465,2465,0
|
|
20231208,190200,524711335,2465,2465,2465,2465,0
|
|
20231208,190100,524711335,2465,2465,2465,2465,0
|
|
20231208,190000,524711335,2465,2465,2465,2465,0
|
|
20231208,185900,524711335,2465,2465,2465,2465,0
|
|
20231208,185800,524711335,2465,2465,2465,2465,0
|
|
20231208,185700,524711335,2465,2465,2465,2465,0
|
|
20231208,185600,524711335,2465,2465,2465,2465,0
|
|
20231208,185500,524711335,2465,2465,2465,2465,0
|
|
20231208,185400,524711335,2465,2465,2465,2465,0
|
|
20231208,185300,524711335,2465,2465,2465,2465,0
|
|
20231208,185200,524711335,2465,2465,2465,2465,0
|
|
20231208,185100,524711335,2465,2465,2465,2465,0
|
|
20231208,185000,524711335,2465,2465,2465,2465,0
|
|
20231208,184900,524711335,2465,2465,2465,2465,0
|
|
20231208,184800,524711335,2465,2465,2465,2465,0
|
|
20231208,184700,524711335,2465,2465,2465,2465,0
|
|
20231208,184600,524711335,2465,2465,2465,2465,0
|
|
20231208,184500,524711335,2465,2465,2465,2465,0
|
|
20231208,184400,524711335,2465,2465,2465,2465,0
|
|
20231208,184300,524711335,2465,2465,2465,2465,0
|
|
20231208,184200,524711335,2465,2465,2465,2465,0
|
|
20231208,184100,524711335,2465,2465,2465,2465,0
|
|
20231208,184000,524711335,2465,2465,2465,2465,0
|
|
20231208,183900,524711335,2465,2465,2465,2465,0
|
|
20231208,183800,524711335,2465,2465,2465,2465,0
|
|
20231208,183700,524711335,2465,2465,2465,2465,1116
|
|
20231208,183600,524711335,2465,2465,2465,2465,0
|
|
20231208,183500,524711335,2465,2465,2465,2465,0
|
|
20231208,183400,524711335,2465,2465,2465,2465,0
|
|
20231208,183300,524711335,2465,2465,2465,2465,0
|
|
20231208,183200,524711335,2465,2465,2465,2465,0
|
|
20231208,183100,524711335,2465,2465,2465,2465,0
|
|
20231208,183000,524711335,2465,2465,2465,2465,0
|
|
20231208,182900,524711335,2465,2465,2465,2465,0
|
|
20231208,182800,524711335,2465,2465,2465,2465,0
|
|
20231208,182700,524711335,2465,2465,2465,2465,0
|
|
20231208,182600,524711335,2465,2465,2465,2465,0
|
|
20231208,182500,524711335,2465,2465,2465,2465,0
|
|
20231208,182400,524711335,2465,2465,2465,2465,0
|
|
20231208,182300,524711335,2465,2465,2465,2465,0
|
|
20231208,182200,524711335,2465,2465,2465,2465,0
|
|
20231208,182100,524711335,2465,2465,2465,2465,0
|
|
20231208,182000,524711335,2465,2465,2465,2465,0
|
|
20231208,181900,524711335,2465,2465,2465,2465,0
|
|
20231208,181800,524711335,2465,2465,2465,2465,0
|
|
20231208,181700,524711335,2465,2465,2465,2465,0
|
|
20231208,181600,524711335,2465,2465,2465,2465,0
|
|
20231208,181500,524711335,2465,2465,2465,2465,0
|
|
20231208,181400,524711335,2465,2465,2465,2465,0
|
|
20231208,181300,524711335,2465,2465,2465,2465,0
|
|
20231208,181200,524711335,2465,2465,2465,2465,0
|
|
20231208,181100,524711335,2465,2465,2465,2465,0
|
|
20231208,181000,524711335,2465,2465,2465,2465,0
|
|
20231208,180900,524711335,2465,2465,2465,2465,0
|
|
20231208,180800,524711335,2465,2465,2465,2465,0
|
|
20231208,180700,524711335,2465,2465,2465,2465,1116
|
|
20231208,180600,524711335,2465,2465,2465,2465,0
|
|
20231208,180500,524711335,2465,2465,2465,2465,0
|
|
20231208,180400,524711335,2465,2465,2465,2465,0
|
|
20231208,180300,524711335,2465,2465,2465,2465,0
|
|
20231208,180200,524711335,2465,2465,2465,2465,0
|
|
20231208,180100,524711335,2465,2465,2465,2465,0
|
|
20231208,180000,524711335,2465,2465,2465,2465,0
|
|
20231208,175900,524711335,2465,2465,2465,2465,0
|
|
20231208,175800,524711335,2465,2465,2465,2465,0
|
|
20231208,175700,524711335,2465,2465,2465,2465,0
|
|
20231208,175600,524711335,2465,2465,2465,2465,0
|
|
20231208,175500,524711335,2465,2465,2465,2465,0
|
|
20231208,175400,524711335,2465,2465,2465,2465,0
|
|
20231208,175300,524711335,2465,2465,2465,2465,0
|
|
20231208,175200,524711335,2465,2465,2465,2465,0
|
|
20231208,175100,524711335,2465,2465,2465,2465,0
|
|
20231208,175000,524711335,2465,2465,2465,2465,0
|
|
20231208,174900,524711335,2465,2465,2465,2465,0
|
|
20231208,174800,524711335,2465,2465,2465,2465,0
|
|
20231208,174700,524711335,2465,2465,2465,2465,0
|
|
20231208,174600,524711335,2465,2465,2465,2465,0
|
|
20231208,174500,524711335,2465,2465,2465,2465,0
|
|
20231208,174400,524711335,2465,2465,2465,2465,0
|
|
20231208,174300,524711335,2465,2465,2465,2465,0
|
|
20231208,174200,524711335,2465,2465,2465,2465,0
|
|
20231208,174100,524711335,2465,2465,2465,2465,0
|
|
20231208,174000,524711335,2465,2465,2465,2465,0
|
|
20231208,173900,524711335,2465,2465,2465,2465,0
|
|
20231208,173800,524711335,2465,2465,2465,2465,0
|
|
20231208,173700,524711335,2465,2465,2465,2465,1116
|
|
20231208,173600,524711335,2465,2465,2465,2465,0
|
|
20231208,173500,524711335,2465,2465,2465,2465,0
|
|
20231208,173400,524711335,2465,2465,2465,2465,0
|
|
20231208,173300,524711335,2465,2465,2465,2465,0
|
|
20231208,173200,524711335,2465,2465,2465,2465,0
|
|
20231208,173100,524711335,2465,2465,2465,2465,0
|
|
20231208,173000,524711335,2465,2465,2465,2465,0
|
|
20231208,172900,524711335,2465,2465,2465,2465,0
|
|
20231208,172800,524711335,2465,2465,2465,2465,0
|
|
20231208,172700,524711335,2465,2465,2465,2465,0
|
|
20231208,172600,524711335,2465,2465,2465,2465,0
|
|
20231208,172500,524711335,2465,2465,2465,2465,0
|
|
20231208,172400,524711335,2465,2465,2465,2465,0
|
|
20231208,172300,524711335,2465,2465,2465,2465,0
|
|
20231208,172200,524711335,2465,2465,2465,2465,0
|
|
20231208,172100,524711335,2465,2465,2465,2465,0
|
|
20231208,172000,524711335,2465,2465,2465,2465,0
|
|
20231208,171900,524711335,2465,2465,2465,2465,0
|
|
20231208,171800,524711335,2465,2465,2465,2465,0
|
|
20231208,171700,524711335,2465,2465,2465,2465,0
|
|
20231208,171600,524711335,2465,2465,2465,2465,0
|
|
20231208,171500,524711335,2465,2465,2465,2465,0
|
|
20231208,171400,524711335,2465,2465,2465,2465,0
|
|
20231208,171300,524711335,2465,2465,2465,2465,0
|
|
20231208,171200,524711335,2465,2465,2465,2465,0
|
|
20231208,171100,524711335,2465,2465,2465,2465,0
|
|
20231208,171000,524711335,2465,2465,2465,2465,0
|
|
20231208,170900,524711335,2465,2465,2465,2465,0
|
|
20231208,170800,524711335,2465,2465,2465,2465,0
|
|
20231208,170700,524711335,2465,2465,2465,2465,1116
|
|
20231208,170600,524711335,2465,2465,2465,2465,0
|
|
20231208,170500,524711335,2465,2465,2465,2465,0
|
|
20231208,170400,524711335,2465,2465,2465,2465,0
|
|
20231208,170300,524711335,2465,2465,2465,2465,0
|
|
20231208,170200,524711335,2465,2465,2465,2465,0
|
|
20231208,170100,524711335,2465,2465,2465,2465,0
|
|
20231208,170000,524711335,2465,2465,2465,2465,0
|
|
20231208,165900,524711335,2465,2465,2465,2465,0
|
|
20231208,165800,524711335,2465,2465,2465,2465,0
|
|
20231208,165700,524711335,2465,2465,2465,2465,0
|
|
20231208,165600,524711335,2465,2465,2465,2465,0
|
|
20231208,165500,524711335,2465,2465,2465,2465,0
|
|
20231208,165400,524711335,2465,2465,2465,2465,0
|
|
20231208,165300,524711335,2465,2465,2465,2465,0
|
|
20231208,165200,524711335,2465,2465,2465,2465,0
|
|
20231208,165100,524711335,2465,2465,2465,2465,0
|
|
20231208,165000,524711335,2465,2465,2465,2465,0
|
|
20231208,164900,524711335,2465,2465,2465,2465,0
|
|
20231208,164800,524711335,2465,2465,2465,2465,0
|
|
20231208,164700,524711335,2465,2465,2465,2465,0
|
|
20231208,164600,524711335,2465,2465,2465,2465,0
|
|
20231208,164500,524711335,2465,2465,2465,2465,0
|
|
20231208,164400,524711335,2465,2465,2465,2465,0
|
|
20231208,164300,524711335,2465,2465,2465,2465,0
|
|
20231208,164200,524711335,2465,2465,2465,2465,0
|
|
20231208,164100,524711335,2465,2465,2465,2465,0
|
|
20231208,164000,524711335,2465,2465,2465,2465,0
|
|
20231208,163900,524711335,2465,2465,2465,2465,0
|
|
20231208,163800,524711335,2465,2465,2465,2465,0
|
|
20231208,163700,524711335,2465,2465,2465,2465,1116
|
|
20231208,163600,524711335,2465,2465,2465,2465,0
|
|
20231208,163500,524711335,2465,2465,2465,2465,0
|
|
20231208,163400,524711335,2465,2465,2465,2465,0
|
|
20231208,163300,524711335,2465,2465,2465,2465,0
|
|
20231208,163200,524711335,2465,2465,2465,2465,0
|
|
20231208,163100,524711335,2465,2465,2465,2465,0
|
|
20231208,163000,524711335,2465,2465,2465,2465,0
|
|
20231208,162900,524711335,2465,2465,2465,2465,0
|
|
20231208,162800,524711335,2465,2465,2465,2465,0
|
|
20231208,162700,524711335,2465,2465,2465,2465,0
|
|
20231208,162600,524711335,2465,2465,2465,2465,0
|
|
20231208,162500,524711335,2465,2465,2465,2465,0
|
|
20231208,162400,524711335,2465,2465,2465,2465,0
|
|
20231208,162300,524711335,2465,2465,2465,2465,0
|
|
20231208,162200,524711335,2465,2465,2465,2465,0
|
|
20231208,162100,524711335,2465,2465,2465,2465,0
|
|
20231208,162000,524711335,2465,2465,2465,2465,0
|
|
20231208,161900,524711335,2465,2465,2465,2465,0
|
|
20231208,161800,524711335,2465,2465,2465,2465,0
|
|
20231208,161700,524711335,2465,2465,2465,2465,0
|
|
20231208,161600,524711335,2465,2465,2465,2465,0
|
|
20231208,161500,524711335,2465,2465,2465,2465,0
|
|
20231208,161400,524711335,2465,2465,2465,2465,0
|
|
20231208,161300,524711335,2465,2465,2465,2465,0
|
|
20231208,161200,524711335,2465,2465,2465,2465,0
|
|
20231208,161100,524711335,2465,2465,2465,2465,0
|
|
20231208,161000,524711335,2465,2465,2465,2465,0
|
|
20231208,160900,524711335,2465,2465,2465,2465,0
|
|
20231208,160800,524711335,2465,2465,2465,2465,0
|
|
20231208,160700,524711335,2465,2465,2465,2465,1116
|
|
20231208,160600,524711335,2465,2465,2465,2465,0
|
|
20231208,160500,524711335,2465,2465,2465,2465,0
|
|
20231208,160400,524711335,2465,2465,2465,2465,0
|
|
20231208,160300,524711335,2465,2465,2465,2465,0
|
|
20231208,160200,524711335,2465,2465,2465,2465,0
|
|
20231208,160100,524711335,2465,2465,2465,2465,0
|
|
20231208,160000,524711335,2465,2465,2465,2465,0
|
|
20231208,155900,524711335,2465,2465,2465,2465,0
|
|
20231208,155800,524711335,2465,2465,2465,2465,0
|
|
20231208,155700,524711335,2465,2465,2465,2465,0
|
|
20231208,155600,524711335,2465,2465,2465,2465,0
|
|
20231208,155500,524711335,2465,2465,2465,2465,0
|
|
20231208,155400,524711335,2465,2465,2465,2465,0
|
|
20231208,155300,524711335,2465,2465,2465,2465,0
|
|
20231208,155200,524711335,2465,2465,2465,2465,0
|
|
20231208,155100,524711335,2465,2465,2465,2465,0
|
|
20231208,155000,524711335,2465,2465,2465,2465,0
|
|
20231208,154900,524711335,2465,2465,2465,2465,0
|
|
20231208,154800,524711335,2465,2465,2465,2465,0
|
|
20231208,154700,524711335,2465,2465,2465,2465,0
|
|
20231208,154600,524711335,2465,2465,2465,2465,0
|
|
20231208,154500,524711335,2465,2465,2465,2465,0
|
|
20231208,154400,524711335,2465,2465,2465,2465,0
|
|
20231208,154300,524711335,2465,2465,2465,2465,0
|
|
20231208,154200,524711335,2465,2465,2465,2465,0
|
|
20231208,154100,524711335,2465,2465,2465,2465,0
|
|
20231208,154000,524711335,2465,2465,2465,2465,0
|
|
20231208,153900,524711335,2465,2465,2465,2465,0
|
|
20231208,153800,524711335,2465,2465,2465,2465,0
|
|
20231208,153700,524711335,2465,2465,2465,2465,1116
|
|
20231208,153600,524711335,2465,2465,2465,2465,0
|
|
20231208,153500,524711335,2465,2465,2465,2465,0
|
|
20231208,153400,524711335,2465,2465,2465,2465,0
|
|
20231208,153300,524711335,2465,2465,2465,2465,0
|
|
20231208,153200,524711335,2465,2465,2465,2465,0
|
|
20231208,153100,524711335,2465,2465,2465,2465,0
|
|
20231208,153000,524711335,2465,2465,2465,2465,1116
|
|
20231208,152900,521960395,2480,2480,2480,2480,0
|
|
20231208,152800,521960395,2480,2480,2480,2480,0
|
|
20231208,152700,521960395,2480,2480,2480,2480,0
|
|
20231208,152600,521960395,2480,2480,2480,2480,0
|
|
20231208,152500,521960395,2480,2480,2480,2480,0
|
|
20231208,152400,521960395,2480,2480,2480,2480,0
|
|
20231208,152300,521960395,2480,2480,2480,2480,0
|
|
20231208,152200,521960395,2480,2480,2480,2480,0
|
|
20231208,152100,521960395,2480,2480,2480,2480,0
|
|
20231208,152000,521960395,2480,2480,2480,2480,0
|
|
20231208,151900,521960395,2480,2475,2485,2470,1659
|
|
20231208,151800,517854570,2475,2475,2485,2475,107
|
|
20231208,151700,517589185,2485,2485,2485,2485,41
|
|
20231208,151600,517487300,2475,2475,2475,2475,0
|
|
20231208,151500,517487300,2475,2475,2475,2475,0
|
|
20231208,151400,517487300,2475,2475,2475,2475,0
|
|
20231208,151300,517487300,2475,2475,2475,2475,0
|
|
20231208,151200,517487300,2475,2475,2475,2475,0
|
|
20231208,151100,517487300,2475,2475,2475,2475,0
|
|
20231208,151000,517487300,2475,2475,2475,2475,1266
|
|
20231208,150900,514353950,2475,2475,2475,2475,0
|
|
20231208,150800,514353950,2475,2475,2475,2475,0
|
|
20231208,150700,514353950,2475,2475,2475,2475,1
|
|
20231208,150600,514351475,2475,2475,2475,2475,1511
|
|
20231208,150500,510611750,2475,2490,2490,2475,1001
|
|
20231208,150400,508134260,2475,2475,2485,2475,3944
|
|
20231208,150300,498360900,2475,2475,2475,2475,10
|
|
20231208,150200,498336150,2475,2475,2475,2475,0
|
|
20231208,150100,498336150,2475,2475,2475,2475,50
|
|
20231208,150000,498212400,2475,2475,2475,2475,0
|
|
20231208,145900,498212400,2475,2460,2475,2460,401
|
|
20231208,145800,497225925,2460,2465,2465,2460,5001
|
|
20231208,145700,484913695,2475,2475,2475,2475,703
|
|
20231208,145600,483173770,2480,2475,2480,2475,533
|
|
20231208,145500,481854590,2480,2480,2480,2480,30
|
|
20231208,145400,481780190,2485,2485,2485,2485,0
|
|
20231208,145300,481780190,2485,2485,2485,2485,0
|
|
20231208,145200,481780190,2485,2485,2485,2485,385
|
|
20231208,145100,480823465,2485,2485,2485,2485,0
|
|
20231208,145000,480823465,2485,2485,2485,2485,1
|
|
20231208,144900,480820980,2480,2480,2480,2480,2000
|
|
20231208,144800,475860980,2480,2480,2480,2480,0
|
|
20231208,144700,475860980,2480,2480,2480,2480,100
|
|
20231208,144600,475612980,2480,2480,2480,2480,391
|
|
20231208,144500,474643300,2480,2480,2480,2480,0
|
|
20231208,144400,474643300,2480,2480,2480,2480,2
|
|
20231208,144300,474638340,2480,2480,2480,2480,2507
|
|
20231208,144200,468420980,2475,2475,2475,2475,0
|
|
20231208,144100,468420980,2475,2475,2475,2475,1500
|
|
20231208,144000,464708480,2475,2475,2475,2475,822
|
|
20231208,143900,462674030,2475,2475,2475,2475,722
|
|
20231208,143800,460887080,2475,2475,2475,2475,0
|
|
20231208,143700,460887080,2475,2470,2475,2470,5453
|
|
20231208,143600,447414590,2460,2460,2460,2460,0
|
|
20231208,143500,447414590,2460,2460,2460,2460,1444
|
|
20231208,143400,443862350,2460,2470,2470,2460,4031
|
|
20231208,143300,433941290,2470,2470,2470,2470,0
|
|
20231208,143200,433941290,2470,2470,2470,2470,80
|
|
20231208,143100,433743690,2470,2470,2470,2470,1
|
|
20231208,143000,433741220,2475,2475,2475,2475,0
|
|
20231208,142900,433741220,2475,2475,2475,2475,638
|
|
20231208,142800,432162170,2475,2475,2475,2475,55
|
|
20231208,142700,432026045,2475,2475,2480,2475,1303
|
|
20231208,142600,428796115,2475,2475,2475,2475,0
|
|
20231208,142500,428796115,2475,2475,2475,2475,500
|
|
20231208,142400,427558615,2475,2470,2475,2470,350
|
|
20231208,142300,426693865,2470,2470,2470,2470,174
|
|
20231208,142200,426264085,2470,2470,2470,2470,1
|
|
20231208,142100,426261615,2470,2470,2470,2470,61
|
|
20231208,142000,426110945,2460,2465,2465,2460,500
|
|
20231208,141900,424880935,2460,2460,2460,2460,806
|
|
20231208,141800,422898175,2470,2470,2470,2470,67
|
|
20231208,141700,422732685,2470,2470,2470,2470,10
|
|
20231208,141600,422707985,2470,2470,2470,2470,0
|
|
20231208,141500,422707985,2470,2470,2470,2470,0
|
|
20231208,141400,422707985,2470,2465,2470,2465,419
|
|
20231208,141300,421675095,2470,2470,2470,2470,12
|
|
20231208,141200,421645455,2470,2470,2470,2470,0
|
|
20231208,141100,421645455,2470,2465,2470,2465,12
|
|
20231208,141000,421615825,2465,2465,2465,2465,1
|
|
20231208,140900,421613360,2470,2470,2470,2470,407
|
|
20231208,140800,420608070,2465,2465,2465,2465,0
|
|
20231208,140700,420608070,2465,2465,2465,2465,80
|
|
20231208,140600,420410870,2465,2465,2465,2465,155
|
|
20231208,140500,420028795,2465,2465,2470,2465,617
|
|
20231208,140400,418506930,2465,2465,2465,2465,51
|
|
20231208,140300,418381215,2465,2460,2465,2460,44
|
|
20231208,140200,418272925,2460,2460,2460,2460,1
|
|
20231208,140100,418270465,2455,2455,2455,2455,43
|
|
20231208,140000,418164900,2455,2455,2455,2455,0
|
|
20231208,135900,418164900,2455,2455,2455,2455,0
|
|
20231208,135800,418164900,2455,2455,2455,2455,0
|
|
20231208,135700,418164900,2455,2455,2455,2455,56
|
|
20231208,135600,418027420,2455,2455,2455,2455,0
|
|
20231208,135500,418027420,2455,2455,2455,2455,700
|
|
20231208,135400,416308920,2450,2450,2450,2450,0
|
|
20231208,135300,416308920,2450,2450,2450,2450,0
|
|
20231208,135200,416308920,2450,2450,2450,2450,0
|
|
20231208,135100,416308920,2450,2450,2450,2450,267
|
|
20231208,135000,415654770,2445,2445,2445,2445,1
|
|
20231208,134900,415652325,2445,2445,2445,2445,100
|
|
20231208,134800,415407825,2445,2445,2445,2445,16
|
|
20231208,134700,415368705,2450,2450,2450,2450,328
|
|
20231208,134600,414565105,2450,2450,2450,2450,0
|
|
20231208,134500,414565105,2450,2450,2450,2450,0
|
|
20231208,134400,414565105,2450,2450,2450,2450,1965
|
|
20231208,134300,409750855,2450,2450,2450,2450,0
|
|
20231208,134200,409750855,2450,2450,2450,2450,4500
|
|
20231208,134100,398725855,2450,2450,2450,2450,41
|
|
20231208,134000,398625405,2450,2450,2450,2450,8
|
|
20231208,133900,398605805,2450,2450,2450,2450,0
|
|
20231208,133800,398605805,2450,2450,2450,2450,0
|
|
20231208,133700,398605805,2450,2450,2450,2450,0
|
|
20231208,133600,398605805,2450,2450,2450,2450,9
|
|
20231208,133500,398583755,2450,2450,2450,2450,0
|
|
20231208,133400,398583755,2450,2450,2450,2450,0
|
|
20231208,133300,398583755,2450,2450,2450,2450,12
|
|
20231208,133200,398554355,2445,2450,2450,2445,69
|
|
20231208,133100,398385530,2445,2445,2445,2445,419
|
|
20231208,133000,397361075,2445,2445,2445,2445,172
|
|
20231208,132900,396940535,2440,2440,2440,2440,19
|
|
20231208,132800,396894175,2445,2445,2445,2445,0
|
|
20231208,132700,396894175,2445,2445,2445,2430,3045
|
|
20231208,132600,389466540,2455,2455,2455,2455,0
|
|
20231208,132500,389466540,2455,2450,2455,2450,33
|
|
20231208,132400,389385670,2455,2455,2455,2455,5
|
|
20231208,132300,389373395,2450,2450,2450,2450,1000
|
|
20231208,132200,386923395,2460,2460,2460,2460,1
|
|
20231208,132100,386920935,2455,2465,2465,2455,880
|
|
20231208,132000,384754735,2465,2465,2465,2460,6741
|
|
20231208,131900,368160630,2465,2465,2465,2465,0
|
|
20231208,131800,368160630,2465,2460,2490,2460,7430
|
|
20231208,131700,349741735,2455,2445,2460,2445,373
|
|
20231208,131600,348824855,2445,2445,2445,2445,115
|
|
20231208,131500,348543680,2440,2440,2440,2440,718
|
|
20231208,131400,346791760,2440,2440,2440,2440,1287
|
|
20231208,131300,343651480,2435,2435,2435,2435,0
|
|
20231208,131200,343651480,2435,2435,2435,2435,0
|
|
20231208,131100,343651480,2435,2435,2435,2435,0
|
|
20231208,131000,343651480,2435,2435,2435,2435,0
|
|
20231208,130900,343651480,2435,2435,2435,2435,98
|
|
20231208,130800,343412850,2430,2430,2430,2430,0
|
|
20231208,130700,343412850,2430,2435,2435,2430,277
|
|
20231208,130600,342739240,2435,2435,2435,2435,257
|
|
20231208,130500,342113445,2430,2430,2430,2430,300
|
|
20231208,130400,341384445,2430,2430,2430,2430,6
|
|
20231208,130300,341369865,2445,2445,2445,2445,0
|
|
20231208,130200,341369865,2445,2445,2445,2445,0
|
|
20231208,130100,341369865,2445,2445,2445,2445,0
|
|
20231208,130000,341369865,2445,2445,2445,2445,0
|
|
20231208,125900,341369865,2445,2445,2445,2445,0
|
|
20231208,125800,341369865,2445,2445,2445,2445,0
|
|
20231208,125700,341369865,2445,2445,2445,2445,0
|
|
20231208,125600,341369865,2445,2445,2445,2445,12
|
|
20231208,125500,341340525,2430,2440,2440,2430,10384
|
|
20231208,125400,316096420,2445,2445,2445,2445,100
|
|
20231208,125300,315851920,2445,2445,2445,2445,0
|
|
20231208,125200,315851920,2445,2445,2445,2445,11
|
|
20231208,125100,315825025,2435,2445,2445,2435,745
|
|
20231208,125000,314005895,2460,2460,2460,2460,0
|
|
20231208,124900,314005895,2460,2460,2460,2460,0
|
|
20231208,124800,314005895,2460,2460,2460,2460,0
|
|
20231208,124700,314005895,2460,2445,2460,2445,62
|
|
20231208,124600,313854290,2440,2440,2440,2440,20
|
|
20231208,124500,313805490,2440,2440,2440,2440,63
|
|
20231208,124400,313651770,2445,2445,2445,2445,6
|
|
20231208,124300,313637100,2445,2460,2460,2445,16
|
|
20231208,124200,313597965,2445,2445,2445,2445,0
|
|
20231208,124100,313597965,2445,2445,2445,2445,0
|
|
20231208,124000,313597965,2445,2445,2445,2445,404
|
|
20231208,123900,312610185,2450,2450,2450,2450,0
|
|
20231208,123800,312610185,2450,2450,2450,2450,1
|
|
20231208,123700,312607735,2450,2450,2450,2450,12
|
|
20231208,123600,312578335,2450,2450,2450,2450,0
|
|
20231208,123500,312578335,2450,2450,2450,2450,103
|
|
20231208,123400,312325985,2455,2455,2455,2455,1
|
|
20231208,123300,312323530,2450,2450,2450,2450,0
|
|
20231208,123200,312323530,2450,2450,2450,2450,100
|
|
20231208,123100,312078530,2455,2455,2455,2455,200
|
|
20231208,123000,311587530,2460,2475,2475,2450,172
|
|
20231208,122900,311162195,2470,2450,2470,2450,2043
|
|
20231208,122800,306142235,2445,2445,2445,2445,0
|
|
20231208,122700,306142235,2445,2445,2445,2445,0
|
|
20231208,122600,306142235,2445,2445,2445,2445,0
|
|
20231208,122500,306142235,2445,2445,2445,2445,0
|
|
20231208,122400,306142235,2445,2445,2445,2445,0
|
|
20231208,122300,306142235,2445,2445,2445,2445,0
|
|
20231208,122200,306142235,2445,2445,2445,2445,0
|
|
20231208,122100,306142235,2445,2445,2445,2445,0
|
|
20231208,122000,306142235,2445,2445,2445,2445,0
|
|
20231208,121900,306142235,2445,2445,2445,2445,0
|
|
20231208,121800,306142235,2445,2445,2445,2445,200
|
|
20231208,121700,305653235,2445,2445,2445,2445,0
|
|
20231208,121600,305653235,2445,2445,2445,2445,0
|
|
20231208,121500,305653235,2445,2445,2445,2445,0
|
|
20231208,121400,305653235,2445,2445,2445,2445,0
|
|
20231208,121300,305653235,2445,2445,2445,2445,0
|
|
20231208,121200,305653235,2445,2445,2445,2445,0
|
|
20231208,121100,305653235,2445,2445,2445,2445,0
|
|
20231208,121000,305653235,2445,2445,2445,2445,0
|
|
20231208,120900,305653235,2445,2445,2445,2445,0
|
|
20231208,120800,305653235,2445,2445,2445,2445,0
|
|
20231208,120700,305653235,2445,2450,2450,2445,212
|
|
20231208,120600,305134835,2445,2445,2445,2445,0
|
|
20231208,120500,305134835,2445,2450,2450,2445,39
|
|
20231208,120400,305039290,2450,2450,2450,2450,0
|
|
20231208,120300,305039290,2450,2450,2450,2450,0
|
|
20231208,120200,305039290,2450,2450,2450,2450,153
|
|
20231208,120100,304664440,2450,2450,2450,2450,1
|
|
20231208,120000,304661990,2445,2445,2445,2445,0
|
|
20231208,115900,304661990,2445,2445,2445,2445,114
|
|
20231208,115800,304383260,2450,2450,2450,2450,36
|
|
20231208,115700,304295060,2455,2455,2455,2455,0
|
|
20231208,115600,304295060,2455,2455,2455,2455,0
|
|
20231208,115500,304295060,2455,2455,2455,2455,0
|
|
20231208,115400,304295060,2455,2455,2455,2455,0
|
|
20231208,115300,304295060,2455,2455,2455,2455,1
|
|
20231208,115200,304292605,2445,2445,2445,2445,20
|
|
20231208,115100,304243705,2455,2455,2455,2455,0
|
|
20231208,115000,304243705,2455,2455,2455,2455,1
|
|
20231208,114900,304241250,2455,2455,2455,2455,0
|
|
20231208,114800,304241250,2455,2455,2455,2455,1
|
|
20231208,114700,304238795,2450,2450,2450,2450,0
|
|
20231208,114600,304238795,2450,2450,2450,2450,3040
|
|
20231208,114500,296790795,2450,2450,2450,2450,44
|
|
20231208,114400,296682995,2460,2460,2460,2460,0
|
|
20231208,114300,296682995,2460,2460,2460,2460,0
|
|
20231208,114200,296682995,2460,2460,2460,2460,1
|
|
20231208,114100,296680535,2450,2455,2455,2450,1500
|
|
20231208,114000,293002630,2460,2460,2460,2460,1438
|
|
20231208,113900,289465150,2475,2475,2475,2475,1
|
|
20231208,113800,289462675,2460,2460,2460,2460,14
|
|
20231208,113700,289428235,2470,2470,2470,2470,0
|
|
20231208,113600,289428235,2470,2470,2470,2470,0
|
|
20231208,113500,289428235,2470,2470,2470,2470,1000
|
|
20231208,113400,286958235,2470,2470,2470,2470,0
|
|
20231208,113300,286958235,2470,2470,2470,2470,0
|
|
20231208,113200,286958235,2470,2470,2470,2470,1
|
|
20231208,113100,286955765,2475,2470,2475,2470,2
|
|
20231208,113000,286950820,2455,2470,2475,2455,501
|
|
20231208,112900,285712170,2475,2475,2475,2475,0
|
|
20231208,112800,285712170,2475,2460,2475,2460,2000
|
|
20231208,112700,280780230,2455,2455,2455,2455,12
|
|
20231208,112600,280750770,2455,2455,2455,2455,79
|
|
20231208,112500,280556825,2460,2460,2460,2460,12
|
|
20231208,112400,280527305,2465,2465,2465,2465,500
|
|
20231208,112300,279294805,2465,2465,2465,2465,0
|
|
20231208,112200,279294805,2465,2465,2465,2465,0
|
|
20231208,112100,279294805,2465,2465,2465,2465,0
|
|
20231208,112000,279294805,2465,2465,2465,2465,0
|
|
20231208,111900,279294805,2465,2465,2465,2465,0
|
|
20231208,111800,279294805,2465,2465,2465,2465,5
|
|
20231208,111700,279282480,2465,2465,2465,2465,0
|
|
20231208,111600,279282480,2465,2465,2465,2465,0
|
|
20231208,111500,279282480,2465,2465,2465,2465,0
|
|
20231208,111400,279282480,2465,2465,2465,2465,0
|
|
20231208,111300,279282480,2465,2465,2465,2465,1
|
|
20231208,111200,279280015,2460,2460,2460,2460,97
|
|
20231208,111100,279041395,2460,2460,2460,2460,0
|
|
20231208,111000,279041395,2460,2460,2460,2460,41
|
|
20231208,110900,278940535,2465,2465,2465,2465,0
|
|
20231208,110800,278940535,2465,2465,2465,2465,0
|
|
20231208,110700,278940535,2465,2465,2465,2465,0
|
|
20231208,110600,278940535,2465,2465,2465,2465,0
|
|
20231208,110500,278940535,2465,2465,2465,2465,0
|
|
20231208,110400,278940535,2465,2470,2470,2465,1242
|
|
20231208,110300,275878050,2470,2470,2470,2470,993
|
|
20231208,110200,273425340,2465,2465,2470,2465,230
|
|
20231208,110100,272857595,2465,2465,2465,2465,11
|
|
20231208,110000,272830480,2465,2460,2465,2460,340
|
|
20231208,105900,271993580,2460,2460,2460,2460,124
|
|
20231208,105800,271688540,2460,2460,2460,2460,1
|
|
20231208,105700,271686080,2450,2450,2450,2450,10000
|
|
20231208,105600,247186080,2460,2460,2460,2450,215
|
|
20231208,105500,246659280,2455,2450,2460,2450,1883
|
|
20231208,105400,242037515,2440,2440,2450,2440,1959
|
|
20231208,105300,237246545,2440,2440,2440,2440,0
|
|
20231208,105200,237246545,2440,2440,2440,2440,0
|
|
20231208,105100,237246545,2440,2440,2440,2440,25
|
|
20231208,105000,237185545,2450,2450,2450,2450,0
|
|
20231208,104900,237185545,2450,2450,2450,2450,0
|
|
20231208,104800,237185545,2450,2450,2450,2450,20
|
|
20231208,104700,237136545,2450,2450,2450,2450,0
|
|
20231208,104600,237136545,2450,2450,2450,2450,0
|
|
20231208,104500,237136545,2450,2445,2450,2445,1494
|
|
20231208,104400,233481565,2445,2445,2445,2445,1098
|
|
20231208,104300,230796955,2445,2445,2445,2445,12
|
|
20231208,104200,230767615,2445,2445,2445,2445,0
|
|
20231208,104100,230767615,2445,2445,2445,2440,102
|
|
20231208,104000,230518725,2440,2445,2445,2440,501
|
|
20231208,103900,229296280,2440,2440,2440,2440,50
|
|
20231208,103800,229174280,2440,2440,2440,2440,350
|
|
20231208,103700,228320280,2450,2450,2450,2450,0
|
|
20231208,103600,228320280,2450,2450,2450,2450,100
|
|
20231208,103500,228075280,2450,2450,2450,2450,0
|
|
20231208,103400,228075280,2450,2450,2450,2450,4
|
|
20231208,103300,228065480,2450,2440,2450,2440,600
|
|
20231208,103200,226596480,2440,2440,2440,2440,20
|
|
20231208,103100,226547680,2450,2450,2450,2450,0
|
|
20231208,103000,226547680,2450,2440,2450,2440,65
|
|
20231208,102900,226388705,2450,2450,2450,2450,0
|
|
20231208,102800,226388705,2450,2450,2450,2450,8
|
|
20231208,102700,226369105,2450,2450,2450,2450,0
|
|
20231208,102600,226369105,2450,2450,2450,2450,0
|
|
20231208,102500,226369105,2450,2450,2450,2450,1
|
|
20231208,102400,226366655,2435,2450,2450,2435,1001
|
|
20231208,102300,223929205,2435,2435,2435,2435,300
|
|
20231208,102200,223198705,2435,2435,2435,2435,0
|
|
20231208,102100,223198705,2435,2445,2445,2435,1503
|
|
20231208,102000,219537255,2450,2450,2450,2450,0
|
|
20231208,101900,219537255,2450,2450,2450,2450,0
|
|
20231208,101800,219537255,2450,2450,2450,2450,0
|
|
20231208,101700,219537255,2450,2450,2450,2450,0
|
|
20231208,101600,219537255,2450,2450,2450,2450,0
|
|
20231208,101500,219537255,2450,2450,2450,2450,1
|
|
20231208,101400,219534805,2445,2445,2445,2445,0
|
|
20231208,101300,219534805,2445,2445,2445,2445,114
|
|
20231208,101200,219256075,2445,2445,2445,2445,100
|
|
20231208,101100,219011575,2450,2450,2450,2450,0
|
|
20231208,101000,219011575,2450,2450,2450,2450,0
|
|
20231208,100900,219011575,2450,2450,2450,2450,1
|
|
20231208,100800,219009125,2445,2445,2445,2445,0
|
|
20231208,100700,219009125,2445,2445,2445,2445,0
|
|
20231208,100600,219009125,2445,2440,2445,2440,167
|
|
20231208,100500,218601465,2440,2440,2440,2440,3
|
|
20231208,100400,218594145,2440,2440,2440,2440,2
|
|
20231208,100300,218589265,2445,2445,2445,2445,5
|
|
20231208,100200,218577040,2445,2445,2445,2445,674
|
|
20231208,100100,216929110,2450,2450,2450,2450,0
|
|
20231208,100000,216929110,2450,2450,2450,2450,2223
|
|
20231208,095900,211482760,2455,2450,2455,2450,3
|
|
20231208,095800,211475405,2450,2450,2450,2450,1
|
|
20231208,095700,211472955,2450,2450,2450,2450,14
|
|
20231208,095600,211438655,2460,2450,2460,2450,290
|
|
20231208,095500,210727640,2460,2450,2460,2450,220
|
|
20231208,095400,210186680,2450,2450,2450,2450,18
|
|
20231208,095300,210142580,2445,2450,2450,2445,468
|
|
20231208,095200,208995995,2450,2425,2450,2425,23533
|
|
20231208,095100,151685180,2425,2420,2425,2420,106
|
|
20231208,095000,151428635,2420,2425,2425,2420,383
|
|
20231208,094900,150499880,2425,2425,2425,2425,18
|
|
20231208,094800,150456230,2425,2430,2430,2425,235
|
|
20231208,094700,149886335,2430,2430,2430,2430,0
|
|
20231208,094600,149886335,2430,2430,2430,2430,88
|
|
20231208,094500,149672495,2430,2430,2430,2430,0
|
|
20231208,094400,149672495,2430,2430,2430,2430,0
|
|
20231208,094300,149672495,2430,2430,2430,2430,0
|
|
20231208,094200,149672495,2430,2430,2430,2430,0
|
|
20231208,094100,149672495,2430,2430,2430,2430,20
|
|
20231208,094000,149623895,2430,2420,2430,2420,475
|
|
20231208,093900,148472735,2420,2420,2420,2420,12
|
|
20231208,093800,148443695,2420,2420,2420,2420,13
|
|
20231208,093700,148412235,2420,2415,2420,2415,105
|
|
20231208,093600,148158635,2425,2425,2425,2425,2067
|
|
20231208,093500,143146160,2430,2435,2435,2430,245
|
|
20231208,093400,142550800,2430,2430,2430,2430,19
|
|
20231208,093300,142504630,2435,2435,2435,2435,1
|
|
20231208,093200,142502195,2435,2440,2440,2435,1467
|
|
20231208,093100,138930025,2435,2435,2435,2435,30
|
|
20231208,093000,138856975,2435,2435,2435,2435,1327
|
|
20231208,092900,135625730,2435,2420,2435,2420,1540
|
|
20231208,092800,131897210,2420,2420,2420,2420,4
|
|
20231208,092700,131887530,2410,2410,2410,2410,3
|
|
20231208,092600,131880300,2405,2405,2405,2405,0
|
|
20231208,092500,131880300,2405,2420,2420,2405,1921
|
|
20231208,092400,127250695,2430,2420,2435,2420,104
|
|
20231208,092300,126998970,2440,2420,2440,2415,1862
|
|
20231208,092200,122486300,2405,2410,2415,2405,5134
|
|
20231208,092100,110094455,2410,2410,2410,2410,880
|
|
20231208,092000,107973655,2410,2410,2410,2410,0
|
|
20231208,091900,107973655,2410,2410,2410,2410,0
|
|
20231208,091800,107973655,2410,2410,2410,2410,1109
|
|
20231208,091700,105300965,2405,2405,2405,2400,1310
|
|
20231208,091600,102152130,2410,2410,2410,2405,2306
|
|
20231208,091500,96597570,2410,2410,2415,2405,1537
|
|
20231208,091400,92898425,2410,2420,2420,2410,4665
|
|
20231208,091300,81632810,2420,2435,2435,2420,6505
|
|
20231208,091200,65840885,2435,2430,2435,2430,1627
|
|
20231208,091100,61887265,2425,2425,2425,2425,265
|
|
20231208,091000,61244640,2425,2420,2430,2420,2842
|
|
20231208,090900,54345280,2430,2430,2430,2430,120
|
|
20231208,090800,54053680,2430,2420,2430,2415,60
|
|
20231208,090700,53908490,2415,2415,2420,2415,2326
|
|
20231208,090600,48291180,2430,2430,2430,2430,203
|
|
20231208,090500,47797890,2415,2415,2415,2415,143
|
|
20231208,090400,47452545,2410,2415,2415,2405,4432
|
|
20231208,090300,36780660,2425,2430,2430,2425,245
|
|
20231208,090200,36186120,2435,2435,2435,2425,1957
|
|
20231208,090100,31430270,2435,2460,2500,2350,11979
|
|
20231208,090000,2609300,2425,2425,2425,2425,1076
|