610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,190700,703278140,2305,2305,2305,2305,7182
|
|
20231207,190600,703278140,2305,2305,2305,2305,0
|
|
20231207,190500,703278140,2305,2305,2305,2305,0
|
|
20231207,190400,703278140,2305,2305,2305,2305,0
|
|
20231207,190300,703278140,2305,2305,2305,2305,0
|
|
20231207,190200,703278140,2305,2305,2305,2305,0
|
|
20231207,190100,703278140,2305,2305,2305,2305,0
|
|
20231207,190000,703278140,2305,2305,2305,2305,0
|
|
20231207,185900,703278140,2305,2305,2305,2305,0
|
|
20231207,185800,703278140,2305,2305,2305,2305,0
|
|
20231207,185700,703278140,2305,2305,2305,2305,0
|
|
20231207,185600,703278140,2305,2305,2305,2305,0
|
|
20231207,185500,703278140,2305,2305,2305,2305,0
|
|
20231207,185400,703278140,2305,2305,2305,2305,0
|
|
20231207,185300,703278140,2305,2305,2305,2305,0
|
|
20231207,185200,703278140,2305,2305,2305,2305,0
|
|
20231207,185100,703278140,2305,2305,2305,2305,0
|
|
20231207,185000,703278140,2305,2305,2305,2305,0
|
|
20231207,184900,703278140,2305,2305,2305,2305,0
|
|
20231207,184800,703278140,2305,2305,2305,2305,0
|
|
20231207,184700,703278140,2305,2305,2305,2305,0
|
|
20231207,184600,703278140,2305,2305,2305,2305,0
|
|
20231207,184500,703278140,2305,2305,2305,2305,0
|
|
20231207,184400,703278140,2305,2305,2305,2305,0
|
|
20231207,184300,703278140,2305,2305,2305,2305,0
|
|
20231207,184200,703278140,2305,2305,2305,2305,0
|
|
20231207,184100,703278140,2305,2305,2305,2305,0
|
|
20231207,184000,703278140,2305,2305,2305,2305,0
|
|
20231207,183900,703278140,2305,2305,2305,2305,0
|
|
20231207,183800,703278140,2305,2305,2305,2305,0
|
|
20231207,183700,703278140,2305,2305,2305,2305,7182
|
|
20231207,183600,703278140,2305,2305,2305,2305,0
|
|
20231207,183500,703278140,2305,2305,2305,2305,0
|
|
20231207,183400,703278140,2305,2305,2305,2305,0
|
|
20231207,183300,703278140,2305,2305,2305,2305,0
|
|
20231207,183200,703278140,2305,2305,2305,2305,0
|
|
20231207,183100,703278140,2305,2305,2305,2305,0
|
|
20231207,183000,703278140,2305,2305,2305,2305,0
|
|
20231207,182900,703278140,2305,2305,2305,2305,0
|
|
20231207,182800,703278140,2305,2305,2305,2305,0
|
|
20231207,182700,703278140,2305,2305,2305,2305,0
|
|
20231207,182600,703278140,2305,2305,2305,2305,0
|
|
20231207,182500,703278140,2305,2305,2305,2305,0
|
|
20231207,182400,703278140,2305,2305,2305,2305,0
|
|
20231207,182300,703278140,2305,2305,2305,2305,0
|
|
20231207,182200,703278140,2305,2305,2305,2305,0
|
|
20231207,182100,703278140,2305,2305,2305,2305,0
|
|
20231207,182000,703278140,2305,2305,2305,2305,0
|
|
20231207,181900,703278140,2305,2305,2305,2305,0
|
|
20231207,181800,703278140,2305,2305,2305,2305,0
|
|
20231207,181700,703278140,2305,2305,2305,2305,0
|
|
20231207,181600,703278140,2305,2305,2305,2305,0
|
|
20231207,181500,703278140,2305,2305,2305,2305,0
|
|
20231207,181400,703278140,2305,2305,2305,2305,0
|
|
20231207,181300,703278140,2305,2305,2305,2305,0
|
|
20231207,181200,703278140,2305,2305,2305,2305,0
|
|
20231207,181100,703278140,2305,2305,2305,2305,0
|
|
20231207,181000,703278140,2305,2305,2305,2305,0
|
|
20231207,180900,703278140,2305,2305,2305,2305,0
|
|
20231207,180800,703278140,2305,2305,2305,2305,0
|
|
20231207,180700,703278140,2305,2305,2305,2305,7182
|
|
20231207,180600,703278140,2305,2305,2305,2305,0
|
|
20231207,180500,703278140,2305,2305,2305,2305,0
|
|
20231207,180400,703278140,2305,2305,2305,2305,0
|
|
20231207,180300,703278140,2305,2305,2305,2305,0
|
|
20231207,180200,703278140,2305,2305,2305,2305,0
|
|
20231207,180100,703278140,2305,2305,2305,2305,0
|
|
20231207,180000,703278140,2305,2305,2305,2305,0
|
|
20231207,175900,703278140,2305,2305,2305,2305,0
|
|
20231207,175800,703278140,2305,2305,2305,2305,0
|
|
20231207,175700,703278140,2305,2305,2305,2305,0
|
|
20231207,175600,703278140,2305,2305,2305,2305,0
|
|
20231207,175500,703278140,2305,2305,2305,2305,0
|
|
20231207,175400,703278140,2305,2305,2305,2305,0
|
|
20231207,175300,703278140,2305,2305,2305,2305,0
|
|
20231207,175200,703278140,2305,2305,2305,2305,0
|
|
20231207,175100,703278140,2305,2305,2305,2305,0
|
|
20231207,175000,703278140,2305,2305,2305,2305,0
|
|
20231207,174900,703278140,2305,2305,2305,2305,0
|
|
20231207,174800,703278140,2305,2305,2305,2305,0
|
|
20231207,174700,703278140,2305,2305,2305,2305,0
|
|
20231207,174600,703278140,2305,2305,2305,2305,0
|
|
20231207,174500,703278140,2305,2305,2305,2305,0
|
|
20231207,174400,703278140,2305,2305,2305,2305,0
|
|
20231207,174300,703278140,2305,2305,2305,2305,0
|
|
20231207,174200,703278140,2305,2305,2305,2305,0
|
|
20231207,174100,703278140,2305,2305,2305,2305,0
|
|
20231207,174000,703278140,2305,2305,2305,2305,0
|
|
20231207,173900,703278140,2305,2305,2305,2305,0
|
|
20231207,173800,703278140,2305,2305,2305,2305,0
|
|
20231207,173700,703278140,2305,2305,2305,2305,7182
|
|
20231207,173600,703278140,2305,2305,2305,2305,0
|
|
20231207,173500,703278140,2305,2305,2305,2305,0
|
|
20231207,173400,703278140,2305,2305,2305,2305,0
|
|
20231207,173300,703278140,2305,2305,2305,2305,0
|
|
20231207,173200,703278140,2305,2305,2305,2305,0
|
|
20231207,173100,703278140,2305,2305,2305,2305,0
|
|
20231207,173000,703278140,2305,2305,2305,2305,0
|
|
20231207,172900,703278140,2305,2305,2305,2305,0
|
|
20231207,172800,703278140,2305,2305,2305,2305,0
|
|
20231207,172700,703278140,2305,2305,2305,2305,0
|
|
20231207,172600,703278140,2305,2305,2305,2305,0
|
|
20231207,172500,703278140,2305,2305,2305,2305,0
|
|
20231207,172400,703278140,2305,2305,2305,2305,0
|
|
20231207,172300,703278140,2305,2305,2305,2305,0
|
|
20231207,172200,703278140,2305,2305,2305,2305,0
|
|
20231207,172100,703278140,2305,2305,2305,2305,0
|
|
20231207,172000,703278140,2305,2305,2305,2305,0
|
|
20231207,171900,703278140,2305,2305,2305,2305,0
|
|
20231207,171800,703278140,2305,2305,2305,2305,0
|
|
20231207,171700,703278140,2305,2305,2305,2305,0
|
|
20231207,171600,703278140,2305,2305,2305,2305,0
|
|
20231207,171500,703278140,2305,2305,2305,2305,0
|
|
20231207,171400,703278140,2305,2305,2305,2305,0
|
|
20231207,171300,703278140,2305,2305,2305,2305,0
|
|
20231207,171200,703278140,2305,2305,2305,2305,0
|
|
20231207,171100,703278140,2305,2305,2305,2305,0
|
|
20231207,171000,703278140,2305,2305,2305,2305,0
|
|
20231207,170900,703278140,2305,2305,2305,2305,0
|
|
20231207,170800,703278140,2305,2305,2305,2305,0
|
|
20231207,170700,703278140,2305,2305,2305,2305,7182
|
|
20231207,170600,703278140,2305,2305,2305,2305,0
|
|
20231207,170500,703278140,2305,2305,2305,2305,0
|
|
20231207,170400,703278140,2305,2305,2305,2305,0
|
|
20231207,170300,703278140,2305,2305,2305,2305,0
|
|
20231207,170200,703278140,2305,2305,2305,2305,0
|
|
20231207,170100,703278140,2305,2305,2305,2305,0
|
|
20231207,170000,703278140,2305,2305,2305,2305,0
|
|
20231207,165900,703278140,2305,2305,2305,2305,0
|
|
20231207,165800,703278140,2305,2305,2305,2305,0
|
|
20231207,165700,703278140,2305,2305,2305,2305,0
|
|
20231207,165600,703278140,2305,2305,2305,2305,0
|
|
20231207,165500,703278140,2305,2305,2305,2305,0
|
|
20231207,165400,703278140,2305,2305,2305,2305,0
|
|
20231207,165300,703278140,2305,2305,2305,2305,0
|
|
20231207,165200,703278140,2305,2305,2305,2305,0
|
|
20231207,165100,703278140,2305,2305,2305,2305,0
|
|
20231207,165000,703278140,2305,2305,2305,2305,0
|
|
20231207,164900,703278140,2305,2305,2305,2305,0
|
|
20231207,164800,703278140,2305,2305,2305,2305,0
|
|
20231207,164700,703278140,2305,2305,2305,2305,0
|
|
20231207,164600,703278140,2305,2305,2305,2305,0
|
|
20231207,164500,703278140,2305,2305,2305,2305,0
|
|
20231207,164400,703278140,2305,2305,2305,2305,0
|
|
20231207,164300,703278140,2305,2305,2305,2305,0
|
|
20231207,164200,703278140,2305,2305,2305,2305,0
|
|
20231207,164100,703278140,2305,2305,2305,2305,0
|
|
20231207,164000,703278140,2305,2305,2305,2305,0
|
|
20231207,163900,703278140,2305,2305,2305,2305,0
|
|
20231207,163800,703278140,2305,2305,2305,2305,0
|
|
20231207,163700,703278140,2305,2305,2305,2305,7182
|
|
20231207,163600,703278140,2305,2305,2305,2305,0
|
|
20231207,163500,703278140,2305,2305,2305,2305,0
|
|
20231207,163400,703278140,2305,2305,2305,2305,0
|
|
20231207,163300,703278140,2305,2305,2305,2305,0
|
|
20231207,163200,703278140,2305,2305,2305,2305,0
|
|
20231207,163100,703278140,2305,2305,2305,2305,0
|
|
20231207,163000,703278140,2305,2305,2305,2305,0
|
|
20231207,162900,703278140,2305,2305,2305,2305,0
|
|
20231207,162800,703278140,2305,2305,2305,2305,0
|
|
20231207,162700,703278140,2305,2305,2305,2305,0
|
|
20231207,162600,703278140,2305,2305,2305,2305,0
|
|
20231207,162500,703278140,2305,2305,2305,2305,0
|
|
20231207,162400,703278140,2305,2305,2305,2305,0
|
|
20231207,162300,703278140,2305,2305,2305,2305,0
|
|
20231207,162200,703278140,2305,2305,2305,2305,0
|
|
20231207,162100,703278140,2305,2305,2305,2305,0
|
|
20231207,162000,703278140,2305,2305,2305,2305,0
|
|
20231207,161900,703278140,2305,2305,2305,2305,0
|
|
20231207,161800,703278140,2305,2305,2305,2305,0
|
|
20231207,161700,703278140,2305,2305,2305,2305,0
|
|
20231207,161600,703278140,2305,2305,2305,2305,0
|
|
20231207,161500,703278140,2305,2305,2305,2305,0
|
|
20231207,161400,703278140,2305,2305,2305,2305,0
|
|
20231207,161300,703278140,2305,2305,2305,2305,0
|
|
20231207,161200,703278140,2305,2305,2305,2305,0
|
|
20231207,161100,703278140,2305,2305,2305,2305,0
|
|
20231207,161000,703278140,2305,2305,2305,2305,0
|
|
20231207,160900,703278140,2305,2305,2305,2305,0
|
|
20231207,160800,703278140,2305,2305,2305,2305,0
|
|
20231207,160700,703278140,2305,2305,2305,2305,7182
|
|
20231207,160600,703278140,2305,2305,2305,2305,0
|
|
20231207,160500,703278140,2305,2305,2305,2305,0
|
|
20231207,160400,703278140,2305,2305,2305,2305,0
|
|
20231207,160300,703278140,2305,2305,2305,2305,0
|
|
20231207,160200,703278140,2305,2305,2305,2305,0
|
|
20231207,160100,703278140,2305,2305,2305,2305,0
|
|
20231207,160000,703278140,2305,2305,2305,2305,0
|
|
20231207,155900,703278140,2305,2305,2305,2305,0
|
|
20231207,155800,703278140,2305,2305,2305,2305,0
|
|
20231207,155700,703278140,2305,2305,2305,2305,0
|
|
20231207,155600,703278140,2305,2305,2305,2305,0
|
|
20231207,155500,703278140,2305,2305,2305,2305,0
|
|
20231207,155400,703278140,2305,2305,2305,2305,0
|
|
20231207,155300,703278140,2305,2305,2305,2305,0
|
|
20231207,155200,703278140,2305,2305,2305,2305,0
|
|
20231207,155100,703278140,2305,2305,2305,2305,0
|
|
20231207,155000,703278140,2305,2305,2305,2305,0
|
|
20231207,154900,703278140,2305,2305,2305,2305,0
|
|
20231207,154800,703278140,2305,2305,2305,2305,0
|
|
20231207,154700,703278140,2305,2305,2305,2305,0
|
|
20231207,154600,703278140,2305,2305,2305,2305,0
|
|
20231207,154500,703278140,2305,2305,2305,2305,0
|
|
20231207,154400,703278140,2305,2305,2305,2305,0
|
|
20231207,154300,703278140,2305,2305,2305,2305,0
|
|
20231207,154200,703278140,2305,2305,2305,2305,0
|
|
20231207,154100,703278140,2305,2305,2305,2305,0
|
|
20231207,154000,703278140,2305,2305,2305,2305,0
|
|
20231207,153900,703278140,2305,2305,2305,2305,0
|
|
20231207,153800,703278140,2305,2305,2305,2305,0
|
|
20231207,153700,703278140,2305,2305,2305,2305,7182
|
|
20231207,153600,703278140,2305,2305,2305,2305,0
|
|
20231207,153500,703278140,2305,2305,2305,2305,0
|
|
20231207,153400,703278140,2305,2305,2305,2305,0
|
|
20231207,153300,703278140,2305,2305,2305,2305,0
|
|
20231207,153200,703278140,2305,2305,2305,2305,0
|
|
20231207,153100,703278140,2305,2305,2305,2305,0
|
|
20231207,153000,703278140,2305,2305,2305,2305,7182
|
|
20231207,152900,686723630,2310,2310,2310,2310,0
|
|
20231207,152800,686723630,2310,2310,2310,2310,0
|
|
20231207,152700,686723630,2310,2310,2310,2310,0
|
|
20231207,152600,686723630,2310,2310,2310,2310,0
|
|
20231207,152500,686723630,2310,2310,2310,2310,0
|
|
20231207,152400,686723630,2310,2310,2310,2310,0
|
|
20231207,152300,686723630,2310,2310,2310,2310,0
|
|
20231207,152200,686723630,2310,2310,2310,2310,0
|
|
20231207,152100,686723630,2310,2310,2310,2310,0
|
|
20231207,152000,686723630,2310,2310,2310,2310,0
|
|
20231207,151900,686723630,2310,2310,2310,2310,2001
|
|
20231207,151800,682101320,2305,2305,2305,2305,939
|
|
20231207,151700,679936925,2310,2300,2310,2300,2197
|
|
20231207,151600,674876725,2305,2305,2305,2305,5527
|
|
20231207,151500,662136990,2310,2305,2310,2305,7454
|
|
20231207,151400,644953020,2310,2310,2310,2305,2179
|
|
20231207,151300,639920415,2305,2305,2305,2305,240
|
|
20231207,151200,639367215,2305,2305,2305,2305,390
|
|
20231207,151100,638468265,2310,2310,2310,2305,24339
|
|
20231207,151000,582366065,2310,2310,2310,2310,81
|
|
20231207,150900,582178955,2310,2310,2310,2310,6330
|
|
20231207,150800,567556655,2310,2310,2310,2310,14100
|
|
20231207,150700,534985655,2315,2315,2315,2315,0
|
|
20231207,150600,534985655,2315,2315,2315,2315,0
|
|
20231207,150500,534985655,2315,2315,2315,2315,100
|
|
20231207,150400,534754155,2315,2315,2315,2315,10
|
|
20231207,150300,534731005,2315,2310,2315,2310,1086
|
|
20231207,150200,532218675,2310,2315,2315,2310,707
|
|
20231207,150100,530585380,2315,2315,2315,2315,211
|
|
20231207,150000,530096915,2315,2315,2315,2315,70
|
|
20231207,145900,529934865,2315,2320,2320,2315,1996
|
|
20231207,145800,525314110,2320,2320,2325,2320,2695
|
|
20231207,145700,519058005,2320,2320,2320,2320,0
|
|
20231207,145600,519058005,2320,2320,2320,2320,100
|
|
20231207,145500,518826005,2320,2320,2320,2320,2
|
|
20231207,145400,518821365,2320,2320,2320,2320,5
|
|
20231207,145300,518809765,2320,2320,2320,2320,0
|
|
20231207,145200,518809765,2320,2320,2320,2320,6
|
|
20231207,145100,518795845,2320,2320,2320,2320,3
|
|
20231207,145000,518788885,2315,2320,2320,2315,1603
|
|
20231207,144900,515077425,2320,2320,2320,2320,100
|
|
20231207,144800,514845425,2315,2315,2315,2315,901
|
|
20231207,144700,512759610,2315,2315,2315,2315,6880
|
|
20231207,144600,496832410,2320,2320,2320,2320,0
|
|
20231207,144500,496832410,2320,2320,2320,2320,0
|
|
20231207,144400,496832410,2320,2320,2320,2320,210
|
|
20231207,144300,496345210,2320,2320,2320,2320,0
|
|
20231207,144200,496345210,2320,2320,2320,2320,68
|
|
20231207,144100,496187450,2320,2320,2320,2320,1732
|
|
20231207,144000,492169210,2320,2320,2320,2320,1106
|
|
20231207,143900,489603290,2320,2320,2320,2315,429
|
|
20231207,143800,488609560,2320,2320,2320,2320,105
|
|
20231207,143700,488365960,2320,2320,2320,2320,50
|
|
20231207,143600,488249960,2320,2320,2320,2320,449
|
|
20231207,143500,487208280,2320,2320,2320,2320,500
|
|
20231207,143400,486048280,2320,2320,2320,2320,25
|
|
20231207,143300,485990280,2320,2320,2320,2320,16
|
|
20231207,143200,485953160,2315,2315,2315,2315,110
|
|
20231207,143100,485698510,2315,2315,2315,2315,0
|
|
20231207,143000,485698510,2315,2315,2315,2315,0
|
|
20231207,142900,485698510,2315,2315,2315,2315,0
|
|
20231207,142800,485698510,2315,2315,2315,2315,0
|
|
20231207,142700,485698510,2315,2315,2315,2315,0
|
|
20231207,142600,485698510,2315,2315,2315,2315,0
|
|
20231207,142500,485698510,2315,2315,2315,2315,0
|
|
20231207,142400,485698510,2315,2315,2315,2315,0
|
|
20231207,142300,485698510,2315,2315,2315,2315,340
|
|
20231207,142200,484911410,2315,2315,2315,2315,1000
|
|
20231207,142100,482596410,2315,2315,2315,2315,30
|
|
20231207,142000,482526960,2315,2315,2315,2315,385
|
|
20231207,141900,481635685,2315,2315,2315,2315,0
|
|
20231207,141800,481635685,2315,2315,2315,2315,200
|
|
20231207,141700,481172685,2315,2310,2315,2310,321
|
|
20231207,141600,480429580,2315,2315,2315,2315,31
|
|
20231207,141500,480357815,2315,2315,2315,2315,65
|
|
20231207,141400,480207340,2315,2315,2315,2315,52
|
|
20231207,141300,480086960,2315,2315,2315,2315,358
|
|
20231207,141200,479258190,2315,2315,2315,2315,15
|
|
20231207,141100,479223465,2315,2315,2315,2315,11
|
|
20231207,141000,479198000,2315,2310,2315,2310,116
|
|
20231207,140900,478929960,2315,2320,2320,2315,1785
|
|
20231207,140800,474797660,2320,2315,2320,2315,5423
|
|
20231207,140700,462243315,2315,2315,2315,2315,1051
|
|
20231207,140600,459810250,2315,2315,2315,2315,0
|
|
20231207,140500,459810250,2315,2315,2315,2315,4590
|
|
20231207,140400,449184400,2320,2320,2320,2320,0
|
|
20231207,140300,449184400,2320,2320,2320,2320,0
|
|
20231207,140200,449184400,2320,2320,2320,2320,200
|
|
20231207,140100,448720400,2320,2320,2320,2315,3252
|
|
20231207,140000,441191790,2315,2315,2315,2315,100
|
|
20231207,135900,440960290,2320,2320,2320,2320,0
|
|
20231207,135800,440960290,2320,2320,2320,2320,11
|
|
20231207,135700,440934770,2320,2320,2320,2320,29
|
|
20231207,135600,440867490,2320,2320,2320,2320,1
|
|
20231207,135500,440865170,2320,2320,2320,2320,90
|
|
20231207,135400,440656370,2320,2320,2320,2320,129
|
|
20231207,135300,440357090,2320,2320,2320,2320,312
|
|
20231207,135200,439633250,2320,2320,2320,2320,1
|
|
20231207,135100,439630930,2320,2320,2320,2320,7
|
|
20231207,135000,439614690,2320,2320,2320,2320,1
|
|
20231207,134900,439612370,2320,2320,2320,2320,129
|
|
20231207,134800,439313090,2320,2320,2320,2320,0
|
|
20231207,134700,439313090,2320,2320,2320,2320,0
|
|
20231207,134600,439313090,2320,2320,2320,2320,0
|
|
20231207,134500,439313090,2320,2320,2320,2320,0
|
|
20231207,134400,439313090,2320,2320,2320,2320,5
|
|
20231207,134300,439301490,2315,2315,2315,2315,0
|
|
20231207,134200,439301490,2315,2315,2315,2315,0
|
|
20231207,134100,439301490,2315,2315,2315,2315,0
|
|
20231207,134000,439301490,2315,2315,2315,2315,0
|
|
20231207,133900,439301490,2315,2315,2315,2315,0
|
|
20231207,133800,439301490,2315,2315,2315,2315,200
|
|
20231207,133700,438838490,2315,2315,2315,2315,400
|
|
20231207,133600,437912490,2315,2315,2315,2315,0
|
|
20231207,133500,437912490,2315,2315,2315,2315,0
|
|
20231207,133400,437912490,2315,2315,2315,2315,0
|
|
20231207,133300,437912490,2315,2315,2315,2315,270
|
|
20231207,133200,437287440,2315,2315,2315,2315,0
|
|
20231207,133100,437287440,2315,2320,2320,2315,997
|
|
20231207,133000,434978885,2325,2320,2325,2320,52
|
|
20231207,132900,434858235,2325,2325,2325,2325,0
|
|
20231207,132800,434858235,2325,2325,2325,2325,0
|
|
20231207,132700,434858235,2325,2325,2325,2325,0
|
|
20231207,132600,434858235,2325,2325,2325,2325,500
|
|
20231207,132500,433695735,2325,2325,2325,2325,0
|
|
20231207,132400,433695735,2325,2325,2325,2325,6
|
|
20231207,132300,433681785,2315,2315,2315,2315,0
|
|
20231207,132200,433681785,2315,2325,2325,2315,105
|
|
20231207,132100,433438660,2325,2320,2325,2320,2604
|
|
20231207,132000,427386855,2325,2320,2325,2315,11227
|
|
20231207,131900,401378965,2320,2320,2320,2320,0
|
|
20231207,131800,401378965,2320,2320,2320,2320,760
|
|
20231207,131700,399615765,2320,2320,2320,2320,45
|
|
20231207,131600,399511365,2320,2320,2320,2320,0
|
|
20231207,131500,399511365,2320,2315,2320,2315,2005
|
|
20231207,131400,394869690,2320,2320,2320,2320,3439
|
|
20231207,131300,386891210,2325,2325,2325,2325,0
|
|
20231207,131200,386891210,2325,2325,2325,2325,0
|
|
20231207,131100,386891210,2325,2325,2325,2325,0
|
|
20231207,131000,386891210,2325,2325,2325,2325,0
|
|
20231207,130900,386891210,2325,2325,2325,2325,55
|
|
20231207,130800,386763335,2320,2320,2320,2320,0
|
|
20231207,130700,386763335,2320,2325,2325,2320,11192
|
|
20231207,130600,360796930,2330,2330,2330,2330,4
|
|
20231207,130500,360787610,2330,2330,2330,2330,0
|
|
20231207,130400,360787610,2330,2330,2330,2330,295
|
|
20231207,130300,360100260,2330,2330,2330,2330,75
|
|
20231207,130200,359925510,2330,2330,2330,2330,1
|
|
20231207,130100,359923180,2330,2330,2330,2330,0
|
|
20231207,130000,359923180,2330,2330,2330,2330,20
|
|
20231207,125900,359876580,2330,2330,2330,2330,0
|
|
20231207,125800,359876580,2330,2330,2330,2330,1
|
|
20231207,125700,359874250,2325,2325,2325,2325,19
|
|
20231207,125600,359830075,2325,2325,2325,2325,366
|
|
20231207,125500,358979125,2325,2325,2325,2325,0
|
|
20231207,125400,358979125,2325,2325,2325,2325,0
|
|
20231207,125300,358979125,2325,2325,2325,2325,170
|
|
20231207,125200,358583875,2325,2325,2325,2325,10
|
|
20231207,125100,358560625,2325,2320,2325,2320,2063
|
|
20231207,125000,353774430,2325,2325,2325,2325,0
|
|
20231207,124900,353774430,2325,2325,2325,2325,0
|
|
20231207,124800,353774430,2325,2325,2325,2325,300
|
|
20231207,124700,353076930,2325,2325,2325,2325,0
|
|
20231207,124600,353076930,2325,2325,2325,2325,128
|
|
20231207,124500,352779330,2325,2325,2325,2325,0
|
|
20231207,124400,352779330,2325,2325,2325,2325,0
|
|
20231207,124300,352779330,2325,2325,2325,2325,600
|
|
20231207,124200,351384330,2330,2330,2330,2330,0
|
|
20231207,124100,351384330,2330,2330,2330,2330,10
|
|
20231207,124000,351361030,2325,2325,2325,2325,0
|
|
20231207,123900,351361030,2325,2325,2325,2325,100
|
|
20231207,123800,351128530,2320,2320,2320,2320,0
|
|
20231207,123700,351128530,2320,2320,2320,2320,1
|
|
20231207,123600,351126210,2320,2320,2320,2320,0
|
|
20231207,123500,351126210,2320,2320,2320,2320,605
|
|
20231207,123400,349722610,2320,2320,2320,2320,1
|
|
20231207,123300,349720290,2325,2325,2325,2325,0
|
|
20231207,123200,349720290,2325,2325,2325,2325,0
|
|
20231207,123100,349720290,2325,2325,2325,2325,0
|
|
20231207,123000,349720290,2325,2325,2325,2325,6
|
|
20231207,122900,349706340,2330,2320,2330,2320,58
|
|
20231207,122800,349571480,2325,2325,2325,2325,0
|
|
20231207,122700,349571480,2325,2325,2325,2325,0
|
|
20231207,122600,349571480,2325,2325,2325,2325,4
|
|
20231207,122500,349562180,2320,2320,2320,2320,1
|
|
20231207,122400,349559860,2320,2320,2320,2320,1000
|
|
20231207,122300,347239860,2320,2325,2325,2320,1004
|
|
20231207,122200,344910560,2325,2325,2325,2325,0
|
|
20231207,122100,344910560,2325,2325,2325,2325,0
|
|
20231207,122000,344910560,2325,2325,2325,2325,1
|
|
20231207,121900,344908235,2325,2325,2325,2325,1
|
|
20231207,121800,344905910,2325,2330,2330,2325,7
|
|
20231207,121700,344889630,2325,2325,2325,2325,16
|
|
20231207,121600,344852430,2330,2330,2330,2330,5
|
|
20231207,121500,344840780,2320,2320,2320,2320,0
|
|
20231207,121400,344840780,2320,2320,2320,2320,0
|
|
20231207,121300,344840780,2320,2320,2320,2320,0
|
|
20231207,121200,344840780,2320,2320,2320,2320,0
|
|
20231207,121100,344840780,2320,2320,2320,2320,0
|
|
20231207,121000,344840780,2320,2320,2320,2320,6
|
|
20231207,120900,344826860,2330,2330,2330,2330,0
|
|
20231207,120800,344826860,2330,2330,2330,2330,0
|
|
20231207,120700,344826860,2330,2330,2330,2330,122
|
|
20231207,120600,344542600,2320,2320,2320,2320,0
|
|
20231207,120500,344542600,2320,2320,2320,2320,54
|
|
20231207,120400,344417320,2320,2320,2320,2320,0
|
|
20231207,120300,344417320,2320,2320,2320,2320,0
|
|
20231207,120200,344417320,2320,2320,2320,2320,0
|
|
20231207,120100,344417320,2320,2320,2320,2320,0
|
|
20231207,120000,344417320,2320,2320,2320,2320,0
|
|
20231207,115900,344417320,2320,2320,2320,2320,1481
|
|
20231207,115800,340981400,2320,2320,2320,2320,0
|
|
20231207,115700,340981400,2320,2320,2320,2320,0
|
|
20231207,115600,340981400,2320,2320,2320,2320,360
|
|
20231207,115500,340146200,2320,2320,2320,2320,700
|
|
20231207,115400,338522200,2320,2320,2320,2320,1
|
|
20231207,115300,338519880,2330,2330,2330,2330,42
|
|
20231207,115200,338422020,2340,2320,2340,2320,7758
|
|
20231207,115100,320338075,2310,2315,2315,2310,502
|
|
20231207,115000,319175955,2315,2315,2315,2315,1
|
|
20231207,114900,319173640,2320,2325,2325,2310,11
|
|
20231207,114800,319148160,2310,2325,2325,2310,5004
|
|
20231207,114700,307568140,2325,2325,2325,2325,0
|
|
20231207,114600,307568140,2325,2325,2325,2325,0
|
|
20231207,114500,307568140,2325,2325,2325,2325,0
|
|
20231207,114400,307568140,2325,2325,2325,2325,0
|
|
20231207,114300,307568140,2325,2325,2325,2325,10
|
|
20231207,114200,307544890,2325,2325,2325,2325,5
|
|
20231207,114100,307533265,2315,2315,2315,2315,0
|
|
20231207,114000,307533265,2315,2320,2320,2315,23
|
|
20231207,113900,307479940,2330,2330,2330,2330,0
|
|
20231207,113800,307479940,2330,2330,2330,2330,0
|
|
20231207,113700,307479940,2330,2330,2330,2330,0
|
|
20231207,113600,307479940,2330,2330,2330,2330,0
|
|
20231207,113500,307479940,2330,2330,2330,2330,212
|
|
20231207,113400,306985980,2330,2330,2330,2330,1
|
|
20231207,113300,306983650,2315,2315,2315,2315,0
|
|
20231207,113200,306983650,2315,2315,2315,2315,0
|
|
20231207,113100,306983650,2315,2315,2315,2315,10
|
|
20231207,113000,306960500,2315,2320,2320,2315,750
|
|
20231207,112900,305223750,2315,2315,2315,2315,0
|
|
20231207,112800,305223750,2315,2315,2315,2315,0
|
|
20231207,112700,305223750,2315,2315,2315,2315,0
|
|
20231207,112600,305223750,2315,2315,2315,2315,0
|
|
20231207,112500,305223750,2315,2315,2315,2315,1
|
|
20231207,112400,305221435,2330,2320,2330,2320,5751
|
|
20231207,112300,291877250,2315,2320,2320,2315,4
|
|
20231207,112200,291867975,2320,2320,2320,2320,2184
|
|
20231207,112100,286801095,2315,2320,2320,2315,6936
|
|
20231207,112000,270710575,2320,2320,2320,2320,0
|
|
20231207,111900,270710575,2320,2320,2320,2320,0
|
|
20231207,111800,270710575,2320,2320,2320,2320,35
|
|
20231207,111700,270629375,2315,2315,2315,2315,0
|
|
20231207,111600,270629375,2315,2315,2315,2315,0
|
|
20231207,111500,270629375,2315,2315,2315,2315,0
|
|
20231207,111400,270629375,2315,2315,2315,2315,0
|
|
20231207,111300,270629375,2315,2320,2320,2315,4981
|
|
20231207,111200,259097500,2320,2320,2320,2320,0
|
|
20231207,111100,259097500,2320,2320,2320,2320,0
|
|
20231207,111000,259097500,2320,2320,2320,2320,491
|
|
20231207,110900,257958380,2320,2320,2320,2320,0
|
|
20231207,110800,257958380,2320,2320,2320,2320,201
|
|
20231207,110700,257492060,2320,2320,2320,2320,0
|
|
20231207,110600,257492060,2320,2320,2320,2320,44
|
|
20231207,110500,257389980,2320,2320,2320,2320,100
|
|
20231207,110400,257157980,2315,2320,2320,2315,410
|
|
20231207,110300,256207300,2320,2330,2330,2320,2
|
|
20231207,110200,256202650,2330,2330,2330,2330,70
|
|
20231207,110100,256039550,2330,2320,2330,2320,4005
|
|
20231207,110000,246707950,2330,2330,2330,2330,2035
|
|
20231207,105900,241966400,2330,2330,2330,2330,2000
|
|
20231207,105800,237306400,2325,2325,2325,2325,0
|
|
20231207,105700,237306400,2325,2325,2325,2325,2000
|
|
20231207,105600,232656400,2325,2325,2325,2325,0
|
|
20231207,105500,232656400,2325,2330,2330,2320,1152
|
|
20231207,105400,229983630,2320,2325,2325,2320,1745
|
|
20231207,105300,225935005,2320,2320,2320,2320,0
|
|
20231207,105200,225935005,2320,2320,2320,2320,0
|
|
20231207,105100,225935005,2320,2325,2330,2320,1036
|
|
20231207,105000,223521295,2325,2325,2325,2325,0
|
|
20231207,104900,223521295,2325,2320,2325,2320,3001
|
|
20231207,104800,216544225,2320,2320,2320,2320,0
|
|
20231207,104700,216544225,2320,2320,2320,2320,700
|
|
20231207,104600,214920225,2310,2310,2310,2310,37
|
|
20231207,104500,214834755,2310,2310,2310,2310,1391
|
|
20231207,104400,211621545,2310,2310,2315,2310,10531
|
|
20231207,104300,187294780,2315,2315,2315,2315,2059
|
|
20231207,104200,182528195,2315,2315,2315,2315,560
|
|
20231207,104100,181231795,2315,2315,2315,2315,91
|
|
20231207,104000,181021130,2315,2310,2315,2310,975
|
|
20231207,103900,178765005,2310,2315,2315,2310,625
|
|
20231207,103800,177320130,2315,2320,2320,2315,2462
|
|
20231207,103700,171620330,2320,2320,2320,2320,50
|
|
20231207,103600,171504330,2320,2320,2320,2320,2
|
|
20231207,103500,171499690,2315,2315,2315,2315,400
|
|
20231207,103400,170573690,2320,2320,2320,2320,40
|
|
20231207,103300,170480890,2320,2315,2320,2315,1098
|
|
20231207,103200,167938950,2320,2320,2320,2320,13
|
|
20231207,103100,167908790,2320,2320,2320,2320,20
|
|
20231207,103000,167862390,2315,2315,2315,2315,660
|
|
20231207,102900,166334490,2320,2320,2320,2320,1217
|
|
20231207,102800,163511050,2320,2320,2320,2320,300
|
|
20231207,102700,162815050,2320,2320,2320,2320,1404
|
|
20231207,102600,159557770,2320,2320,2320,2320,210
|
|
20231207,102500,159070570,2320,2320,2320,2320,569
|
|
20231207,102400,157750490,2320,2320,2320,2320,176
|
|
20231207,102300,157342170,2320,2320,2320,2320,135
|
|
20231207,102200,157028970,2320,2320,2320,2320,30
|
|
20231207,102100,156959370,2320,2320,2320,2320,540
|
|
20231207,102000,155706570,2325,2325,2325,2325,1
|
|
20231207,101900,155704245,2320,2320,2325,2320,1016
|
|
20231207,101800,153347120,2315,2320,2320,2315,1266
|
|
20231207,101700,150416175,2320,2315,2320,2315,164
|
|
20231207,101600,150036445,2320,2325,2325,2320,6625
|
|
20231207,101500,134666195,2325,2325,2325,2325,355
|
|
20231207,101400,133840820,2325,2325,2325,2325,4045
|
|
20231207,101300,124436195,2330,2325,2330,2325,66
|
|
20231207,101200,124282655,2325,2330,2330,2325,665
|
|
20231207,101100,122733530,2330,2330,2330,2330,2198
|
|
20231207,101000,117612190,2330,2330,2330,2330,0
|
|
20231207,100900,117612190,2330,2330,2330,2330,2912
|
|
20231207,100800,110827230,2335,2335,2335,2335,100
|
|
20231207,100700,110593730,2335,2335,2335,2335,100
|
|
20231207,100600,110360230,2335,2335,2335,2335,0
|
|
20231207,100500,110360230,2335,2335,2335,2335,0
|
|
20231207,100400,110360230,2335,2335,2335,2335,746
|
|
20231207,100300,108618320,2340,2340,2340,2340,0
|
|
20231207,100200,108618320,2340,2340,2340,2340,10
|
|
20231207,100100,108594920,2340,2340,2340,2340,0
|
|
20231207,100000,108594920,2340,2340,2340,2340,0
|
|
20231207,095900,108594920,2340,2335,2340,2335,24
|
|
20231207,095800,108538860,2340,2340,2340,2340,5
|
|
20231207,095700,108527160,2340,2340,2340,2340,501
|
|
20231207,095600,107354820,2340,2340,2340,2340,0
|
|
20231207,095500,107354820,2340,2340,2340,2340,0
|
|
20231207,095400,107354820,2340,2340,2340,2340,141
|
|
20231207,095300,107024880,2340,2340,2340,2340,0
|
|
20231207,095200,107024880,2340,2340,2340,2340,0
|
|
20231207,095100,107024880,2340,2340,2340,2340,32
|
|
20231207,095000,106950000,2340,2340,2340,2340,0
|
|
20231207,094900,106950000,2340,2335,2340,2335,84
|
|
20231207,094800,106753810,2335,2335,2335,2335,326
|
|
20231207,094700,105992600,2335,2335,2335,2335,0
|
|
20231207,094600,105992600,2335,2335,2335,2335,4322
|
|
20231207,094500,95900730,2335,2335,2335,2335,0
|
|
20231207,094400,95900730,2335,2335,2335,2335,1
|
|
20231207,094300,95898395,2350,2335,2350,2335,72
|
|
20231207,094200,95730260,2350,2350,2350,2350,100
|
|
20231207,094100,95495260,2350,2350,2350,2350,1100
|
|
20231207,094000,92910260,2350,2350,2350,2350,501
|
|
20231207,093900,91732910,2335,2335,2335,2335,0
|
|
20231207,093800,91732910,2335,2340,2350,2335,1552
|
|
20231207,093700,88108810,2350,2350,2350,2350,3
|
|
20231207,093600,88101760,2340,2340,2340,2340,208
|
|
20231207,093500,87615040,2340,2340,2340,2340,17
|
|
20231207,093400,87575260,2335,2335,2335,2335,55
|
|
20231207,093300,87446835,2335,2335,2335,2335,0
|
|
20231207,093200,87446835,2335,2340,2340,2335,200
|
|
20231207,093100,86979635,2335,2335,2335,2335,0
|
|
20231207,093000,86979635,2335,2340,2340,2335,3324
|
|
20231207,092900,79212485,2345,2345,2345,2345,10
|
|
20231207,092800,79189035,2345,2345,2345,2345,0
|
|
20231207,092700,79189035,2345,2345,2345,2345,12
|
|
20231207,092600,79160895,2345,2345,2345,2345,0
|
|
20231207,092500,79160895,2345,2345,2345,2345,0
|
|
20231207,092400,79160895,2345,2345,2345,2345,572
|
|
20231207,092300,77819555,2350,2350,2350,2350,1
|
|
20231207,092200,77817205,2350,2350,2350,2350,486
|
|
20231207,092100,76675105,2350,2350,2350,2350,3067
|
|
20231207,092000,69467655,2355,2355,2355,2350,1818
|
|
20231207,091900,65191135,2355,2350,2355,2350,460
|
|
20231207,091800,64110125,2350,2345,2350,2345,626
|
|
20231207,091700,62640025,2350,2345,2350,2345,1413
|
|
20231207,091600,59323200,2340,2340,2340,2340,19
|
|
20231207,091500,59278740,2345,2345,2345,2345,11
|
|
20231207,091400,59252945,2345,2345,2345,2345,30
|
|
20231207,091300,59182595,2345,2345,2345,2345,14
|
|
20231207,091200,59149765,2350,2345,2350,2345,1604
|
|
20231207,091100,55382965,2345,2345,2345,2345,6
|
|
20231207,091000,55368895,2345,2345,2345,2345,115
|
|
20231207,090900,55099220,2345,2340,2345,2340,211
|
|
20231207,090800,54604965,2340,2335,2340,2335,4
|
|
20231207,090700,54595610,2335,2340,2340,2335,2321
|
|
20231207,090600,49176065,2350,2350,2350,2350,1
|
|
20231207,090500,49173715,2330,2335,2350,2330,5111
|
|
20231207,090400,37249255,2335,2350,2350,2335,3132
|
|
20231207,090300,29921745,2340,2340,2345,2340,7084
|
|
20231207,090200,13324920,2335,2335,2335,2330,1201
|
|
20231207,090100,10520590,2335,2330,2335,2330,199
|
|
20231207,090000,10056175,2330,2330,2335,2330,4313
|