610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,190700,675259060,2335,2335,2335,2335,7193
|
|
20231211,190600,675259060,2335,2335,2335,2335,0
|
|
20231211,190500,675259060,2335,2335,2335,2335,0
|
|
20231211,190400,675259060,2335,2335,2335,2335,0
|
|
20231211,190300,675259060,2335,2335,2335,2335,0
|
|
20231211,190200,675259060,2335,2335,2335,2335,0
|
|
20231211,190100,675259060,2335,2335,2335,2335,0
|
|
20231211,190000,675259060,2335,2335,2335,2335,0
|
|
20231211,185900,675259060,2335,2335,2335,2335,0
|
|
20231211,185800,675259060,2335,2335,2335,2335,0
|
|
20231211,185700,675259060,2335,2335,2335,2335,0
|
|
20231211,185600,675259060,2335,2335,2335,2335,0
|
|
20231211,185500,675259060,2335,2335,2335,2335,0
|
|
20231211,185400,675259060,2335,2335,2335,2335,0
|
|
20231211,185300,675259060,2335,2335,2335,2335,0
|
|
20231211,185200,675259060,2335,2335,2335,2335,0
|
|
20231211,185100,675259060,2335,2335,2335,2335,0
|
|
20231211,185000,675259060,2335,2335,2335,2335,0
|
|
20231211,184900,675259060,2335,2335,2335,2335,0
|
|
20231211,184800,675259060,2335,2335,2335,2335,0
|
|
20231211,184700,675259060,2335,2335,2335,2335,0
|
|
20231211,184600,675259060,2335,2335,2335,2335,0
|
|
20231211,184500,675259060,2335,2335,2335,2335,0
|
|
20231211,184400,675259060,2335,2335,2335,2335,0
|
|
20231211,184300,675259060,2335,2335,2335,2335,0
|
|
20231211,184200,675259060,2335,2335,2335,2335,0
|
|
20231211,184100,675259060,2335,2335,2335,2335,0
|
|
20231211,184000,675259060,2335,2335,2335,2335,0
|
|
20231211,183900,675259060,2335,2335,2335,2335,0
|
|
20231211,183800,675259060,2335,2335,2335,2335,0
|
|
20231211,183700,675259060,2335,2335,2335,2335,7193
|
|
20231211,183600,675259060,2335,2335,2335,2335,0
|
|
20231211,183500,675259060,2335,2335,2335,2335,0
|
|
20231211,183400,675259060,2335,2335,2335,2335,0
|
|
20231211,183300,675259060,2335,2335,2335,2335,0
|
|
20231211,183200,675259060,2335,2335,2335,2335,0
|
|
20231211,183100,675259060,2335,2335,2335,2335,0
|
|
20231211,183000,675259060,2335,2335,2335,2335,0
|
|
20231211,182900,675259060,2335,2335,2335,2335,0
|
|
20231211,182800,675259060,2335,2335,2335,2335,0
|
|
20231211,182700,675259060,2335,2335,2335,2335,0
|
|
20231211,182600,675259060,2335,2335,2335,2335,0
|
|
20231211,182500,675259060,2335,2335,2335,2335,0
|
|
20231211,182400,675259060,2335,2335,2335,2335,0
|
|
20231211,182300,675259060,2335,2335,2335,2335,0
|
|
20231211,182200,675259060,2335,2335,2335,2335,0
|
|
20231211,182100,675259060,2335,2335,2335,2335,0
|
|
20231211,182000,675259060,2335,2335,2335,2335,0
|
|
20231211,181900,675259060,2335,2335,2335,2335,0
|
|
20231211,181800,675259060,2335,2335,2335,2335,0
|
|
20231211,181700,675259060,2335,2335,2335,2335,0
|
|
20231211,181600,675259060,2335,2335,2335,2335,0
|
|
20231211,181500,675259060,2335,2335,2335,2335,0
|
|
20231211,181400,675259060,2335,2335,2335,2335,0
|
|
20231211,181300,675259060,2335,2335,2335,2335,0
|
|
20231211,181200,675259060,2335,2335,2335,2335,0
|
|
20231211,181100,675259060,2335,2335,2335,2335,0
|
|
20231211,181000,675259060,2335,2335,2335,2335,0
|
|
20231211,180900,675259060,2335,2335,2335,2335,0
|
|
20231211,180800,675259060,2335,2335,2335,2335,0
|
|
20231211,180700,675259060,2335,2335,2335,2335,7193
|
|
20231211,180600,675259060,2335,2335,2335,2335,0
|
|
20231211,180500,675259060,2335,2335,2335,2335,0
|
|
20231211,180400,675259060,2335,2335,2335,2335,0
|
|
20231211,180300,675259060,2335,2335,2335,2335,0
|
|
20231211,180200,675259060,2335,2335,2335,2335,0
|
|
20231211,180100,675259060,2335,2335,2335,2335,0
|
|
20231211,180000,675259060,2335,2335,2335,2335,0
|
|
20231211,175900,675259060,2335,2335,2335,2335,0
|
|
20231211,175800,675259060,2335,2335,2335,2335,0
|
|
20231211,175700,675259060,2335,2335,2335,2335,0
|
|
20231211,175600,675259060,2335,2335,2335,2335,0
|
|
20231211,175500,675259060,2335,2335,2335,2335,0
|
|
20231211,175400,675259060,2335,2335,2335,2335,0
|
|
20231211,175300,675259060,2335,2335,2335,2335,0
|
|
20231211,175200,675259060,2335,2335,2335,2335,0
|
|
20231211,175100,675259060,2335,2335,2335,2335,0
|
|
20231211,175000,675259060,2335,2335,2335,2335,0
|
|
20231211,174900,675259060,2335,2335,2335,2335,0
|
|
20231211,174800,675259060,2335,2335,2335,2335,0
|
|
20231211,174700,675259060,2335,2335,2335,2335,0
|
|
20231211,174600,675259060,2335,2335,2335,2335,0
|
|
20231211,174500,675259060,2335,2335,2335,2335,0
|
|
20231211,174400,675259060,2335,2335,2335,2335,0
|
|
20231211,174300,675259060,2335,2335,2335,2335,0
|
|
20231211,174200,675259060,2335,2335,2335,2335,0
|
|
20231211,174100,675259060,2335,2335,2335,2335,0
|
|
20231211,174000,675259060,2335,2335,2335,2335,0
|
|
20231211,173900,675259060,2335,2335,2335,2335,0
|
|
20231211,173800,675259060,2335,2335,2335,2335,0
|
|
20231211,173700,675259060,2335,2335,2335,2335,7193
|
|
20231211,173600,675259060,2335,2335,2335,2335,0
|
|
20231211,173500,675259060,2335,2335,2335,2335,0
|
|
20231211,173400,675259060,2335,2335,2335,2335,0
|
|
20231211,173300,675259060,2335,2335,2335,2335,0
|
|
20231211,173200,675259060,2335,2335,2335,2335,0
|
|
20231211,173100,675259060,2335,2335,2335,2335,0
|
|
20231211,173000,675259060,2335,2335,2335,2335,0
|
|
20231211,172900,675259060,2335,2335,2335,2335,0
|
|
20231211,172800,675259060,2335,2335,2335,2335,0
|
|
20231211,172700,675259060,2335,2335,2335,2335,0
|
|
20231211,172600,675259060,2335,2335,2335,2335,0
|
|
20231211,172500,675259060,2335,2335,2335,2335,0
|
|
20231211,172400,675259060,2335,2335,2335,2335,0
|
|
20231211,172300,675259060,2335,2335,2335,2335,0
|
|
20231211,172200,675259060,2335,2335,2335,2335,0
|
|
20231211,172100,675259060,2335,2335,2335,2335,0
|
|
20231211,172000,675259060,2335,2335,2335,2335,0
|
|
20231211,171900,675259060,2335,2335,2335,2335,0
|
|
20231211,171800,675259060,2335,2335,2335,2335,0
|
|
20231211,171700,675259060,2335,2335,2335,2335,0
|
|
20231211,171600,675259060,2335,2335,2335,2335,0
|
|
20231211,171500,675259060,2335,2335,2335,2335,0
|
|
20231211,171400,675259060,2335,2335,2335,2335,0
|
|
20231211,171300,675259060,2335,2335,2335,2335,0
|
|
20231211,171200,675259060,2335,2335,2335,2335,0
|
|
20231211,171100,675259060,2335,2335,2335,2335,0
|
|
20231211,171000,675259060,2335,2335,2335,2335,0
|
|
20231211,170900,675259060,2335,2335,2335,2335,0
|
|
20231211,170800,675259060,2335,2335,2335,2335,0
|
|
20231211,170700,675259060,2335,2335,2335,2335,7193
|
|
20231211,170600,675259060,2335,2335,2335,2335,0
|
|
20231211,170500,675259060,2335,2335,2335,2335,0
|
|
20231211,170400,675259060,2335,2335,2335,2335,0
|
|
20231211,170300,675259060,2335,2335,2335,2335,0
|
|
20231211,170200,675259060,2335,2335,2335,2335,0
|
|
20231211,170100,675259060,2335,2335,2335,2335,0
|
|
20231211,170000,675259060,2335,2335,2335,2335,0
|
|
20231211,165900,675259060,2335,2335,2335,2335,0
|
|
20231211,165800,675259060,2335,2335,2335,2335,0
|
|
20231211,165700,675259060,2335,2335,2335,2335,0
|
|
20231211,165600,675259060,2335,2335,2335,2335,0
|
|
20231211,165500,675259060,2335,2335,2335,2335,0
|
|
20231211,165400,675259060,2335,2335,2335,2335,0
|
|
20231211,165300,675259060,2335,2335,2335,2335,0
|
|
20231211,165200,675259060,2335,2335,2335,2335,0
|
|
20231211,165100,675259060,2335,2335,2335,2335,0
|
|
20231211,165000,675259060,2335,2335,2335,2335,0
|
|
20231211,164900,675259060,2335,2335,2335,2335,0
|
|
20231211,164800,675259060,2335,2335,2335,2335,0
|
|
20231211,164700,675259060,2335,2335,2335,2335,0
|
|
20231211,164600,675259060,2335,2335,2335,2335,0
|
|
20231211,164500,675259060,2335,2335,2335,2335,0
|
|
20231211,164400,675259060,2335,2335,2335,2335,0
|
|
20231211,164300,675259060,2335,2335,2335,2335,0
|
|
20231211,164200,675259060,2335,2335,2335,2335,0
|
|
20231211,164100,675259060,2335,2335,2335,2335,0
|
|
20231211,164000,675259060,2335,2335,2335,2335,0
|
|
20231211,163900,675259060,2335,2335,2335,2335,0
|
|
20231211,163800,675259060,2335,2335,2335,2335,0
|
|
20231211,163700,675259060,2335,2335,2335,2335,7193
|
|
20231211,163600,675259060,2335,2335,2335,2335,0
|
|
20231211,163500,675259060,2335,2335,2335,2335,0
|
|
20231211,163400,675259060,2335,2335,2335,2335,0
|
|
20231211,163300,675259060,2335,2335,2335,2335,0
|
|
20231211,163200,675259060,2335,2335,2335,2335,0
|
|
20231211,163100,675259060,2335,2335,2335,2335,0
|
|
20231211,163000,675259060,2335,2335,2335,2335,0
|
|
20231211,162900,675259060,2335,2335,2335,2335,0
|
|
20231211,162800,675259060,2335,2335,2335,2335,0
|
|
20231211,162700,675259060,2335,2335,2335,2335,0
|
|
20231211,162600,675259060,2335,2335,2335,2335,0
|
|
20231211,162500,675259060,2335,2335,2335,2335,0
|
|
20231211,162400,675259060,2335,2335,2335,2335,0
|
|
20231211,162300,675259060,2335,2335,2335,2335,0
|
|
20231211,162200,675259060,2335,2335,2335,2335,0
|
|
20231211,162100,675259060,2335,2335,2335,2335,0
|
|
20231211,162000,675259060,2335,2335,2335,2335,0
|
|
20231211,161900,675259060,2335,2335,2335,2335,0
|
|
20231211,161800,675259060,2335,2335,2335,2335,0
|
|
20231211,161700,675259060,2335,2335,2335,2335,0
|
|
20231211,161600,675259060,2335,2335,2335,2335,0
|
|
20231211,161500,675259060,2335,2335,2335,2335,0
|
|
20231211,161400,675259060,2335,2335,2335,2335,0
|
|
20231211,161300,675259060,2335,2335,2335,2335,0
|
|
20231211,161200,675259060,2335,2335,2335,2335,0
|
|
20231211,161100,675259060,2335,2335,2335,2335,0
|
|
20231211,161000,675259060,2335,2335,2335,2335,0
|
|
20231211,160900,675259060,2335,2335,2335,2335,0
|
|
20231211,160800,675259060,2335,2335,2335,2335,0
|
|
20231211,160700,675259060,2335,2335,2335,2335,7193
|
|
20231211,160600,675259060,2335,2335,2335,2335,0
|
|
20231211,160500,675259060,2335,2335,2335,2335,0
|
|
20231211,160400,675259060,2335,2335,2335,2335,0
|
|
20231211,160300,675259060,2335,2335,2335,2335,0
|
|
20231211,160200,675259060,2335,2335,2335,2335,0
|
|
20231211,160100,675259060,2335,2335,2335,2335,0
|
|
20231211,160000,675259060,2335,2335,2335,2335,0
|
|
20231211,155900,675259060,2335,2335,2335,2335,0
|
|
20231211,155800,675259060,2335,2335,2335,2335,0
|
|
20231211,155700,675259060,2335,2335,2335,2335,0
|
|
20231211,155600,675259060,2335,2335,2335,2335,0
|
|
20231211,155500,675259060,2335,2335,2335,2335,0
|
|
20231211,155400,675259060,2335,2335,2335,2335,0
|
|
20231211,155300,675259060,2335,2335,2335,2335,0
|
|
20231211,155200,675259060,2335,2335,2335,2335,0
|
|
20231211,155100,675259060,2335,2335,2335,2335,0
|
|
20231211,155000,675259060,2335,2335,2335,2335,0
|
|
20231211,154900,675259060,2335,2335,2335,2335,0
|
|
20231211,154800,675259060,2335,2335,2335,2335,0
|
|
20231211,154700,675259060,2335,2335,2335,2335,0
|
|
20231211,154600,675259060,2335,2335,2335,2335,0
|
|
20231211,154500,675259060,2335,2335,2335,2335,0
|
|
20231211,154400,675259060,2335,2335,2335,2335,0
|
|
20231211,154300,675259060,2335,2335,2335,2335,0
|
|
20231211,154200,675259060,2335,2335,2335,2335,0
|
|
20231211,154100,675259060,2335,2335,2335,2335,0
|
|
20231211,154000,675259060,2335,2335,2335,2335,0
|
|
20231211,153900,675259060,2335,2335,2335,2335,0
|
|
20231211,153800,675259060,2335,2335,2335,2335,0
|
|
20231211,153700,675259060,2335,2335,2335,2335,7193
|
|
20231211,153600,675259060,2335,2335,2335,2335,0
|
|
20231211,153500,675259060,2335,2335,2335,2335,0
|
|
20231211,153400,675259060,2335,2335,2335,2335,0
|
|
20231211,153300,675259060,2335,2335,2335,2335,0
|
|
20231211,153200,675259060,2335,2335,2335,2335,0
|
|
20231211,153100,675259060,2335,2335,2335,2335,0
|
|
20231211,153000,675259060,2335,2335,2335,2335,7193
|
|
20231211,152900,658463405,2325,2325,2325,2325,0
|
|
20231211,152800,658463405,2325,2325,2325,2325,0
|
|
20231211,152700,658463405,2325,2325,2325,2325,0
|
|
20231211,152600,658463405,2325,2325,2325,2325,0
|
|
20231211,152500,658463405,2325,2325,2325,2325,0
|
|
20231211,152400,658463405,2325,2325,2325,2325,0
|
|
20231211,152300,658463405,2325,2325,2325,2325,0
|
|
20231211,152200,658463405,2325,2325,2325,2325,0
|
|
20231211,152100,658463405,2325,2325,2325,2325,0
|
|
20231211,152000,658463405,2325,2325,2325,2325,0
|
|
20231211,151900,658463405,2325,2330,2330,2325,1070
|
|
20231211,151800,655973805,2330,2330,2330,2330,120
|
|
20231211,151700,655694205,2330,2330,2330,2330,300
|
|
20231211,151600,654995205,2330,2330,2330,2330,410
|
|
20231211,151500,654039905,2330,2330,2330,2330,210
|
|
20231211,151400,653550605,2335,2335,2335,2335,144
|
|
20231211,151300,653214365,2325,2325,2325,2325,443
|
|
20231211,151200,652184390,2330,2330,2330,2330,600
|
|
20231211,151100,650786390,2330,2330,2330,2330,300
|
|
20231211,151000,650087390,2330,2330,2330,2330,3086
|
|
20231211,150900,642897010,2325,2325,2325,2325,500
|
|
20231211,150800,641734510,2325,2325,2325,2325,2615
|
|
20231211,150700,635654635,2320,2325,2325,2320,10000
|
|
20231211,150600,612437290,2330,2325,2330,2325,900
|
|
20231211,150500,610343290,2330,2330,2330,2330,0
|
|
20231211,150400,610343290,2330,2330,2330,2330,2
|
|
20231211,150300,610338630,2325,2325,2325,2325,400
|
|
20231211,150200,609408630,2325,2325,2325,2325,5106
|
|
20231211,150100,597537180,2325,2325,2325,2325,100
|
|
20231211,150000,597304680,2325,2325,2325,2325,111
|
|
20231211,145900,597046605,2325,2325,2325,2325,0
|
|
20231211,145800,597046605,2325,2325,2325,2325,3000
|
|
20231211,145700,590071605,2325,2330,2330,2325,2020
|
|
20231211,145600,585375005,2330,2330,2330,2330,0
|
|
20231211,145500,585375005,2330,2330,2330,2330,1
|
|
20231211,145400,585372675,2330,2330,2330,2330,11
|
|
20231211,145300,585347045,2330,2330,2330,2330,5
|
|
20231211,145200,585335395,2325,2330,2330,2325,1610
|
|
20231211,145100,581587595,2330,2330,2330,2330,0
|
|
20231211,145000,581587595,2330,2330,2330,2330,1
|
|
20231211,144900,581585265,2325,2330,2330,2325,6276
|
|
20231211,144800,566987395,2325,2325,2325,2325,0
|
|
20231211,144700,566987395,2325,2325,2325,2325,5
|
|
20231211,144600,566975770,2330,2330,2330,2330,107
|
|
20231211,144500,566726460,2325,2325,2325,2325,28
|
|
20231211,144400,566661360,2325,2325,2325,2325,0
|
|
20231211,144300,566661360,2325,2325,2325,2325,1000
|
|
20231211,144200,564336360,2325,2325,2325,2325,0
|
|
20231211,144100,564336360,2325,2325,2325,2325,0
|
|
20231211,144000,564336360,2325,2325,2325,2325,21
|
|
20231211,143900,564287535,2325,2325,2325,2325,0
|
|
20231211,143800,564287535,2325,2325,2325,2325,590
|
|
20231211,143700,562915785,2325,2325,2325,2325,0
|
|
20231211,143600,562915785,2325,2325,2325,2325,0
|
|
20231211,143500,562915785,2325,2325,2325,2325,0
|
|
20231211,143400,562915785,2325,2325,2325,2325,0
|
|
20231211,143300,562915785,2325,2325,2325,2325,0
|
|
20231211,143200,562915785,2325,2325,2325,2325,1021
|
|
20231211,143100,560541960,2325,2325,2325,2325,0
|
|
20231211,143000,560541960,2325,2325,2325,2325,3697
|
|
20231211,142900,551946435,2325,2325,2325,2325,3
|
|
20231211,142800,551939460,2325,2325,2325,2325,3
|
|
20231211,142700,551932485,2325,2325,2325,2325,3
|
|
20231211,142600,551925510,2325,2325,2325,2325,1
|
|
20231211,142500,551923185,2325,2325,2325,2325,1
|
|
20231211,142400,551920860,2325,2325,2325,2325,0
|
|
20231211,142300,551920860,2325,2325,2325,2325,0
|
|
20231211,142200,551920860,2325,2325,2325,2325,0
|
|
20231211,142100,551920860,2325,2325,2325,2325,7
|
|
20231211,142000,551904585,2325,2325,2325,2325,401
|
|
20231211,141900,550972260,2325,2325,2325,2325,1436
|
|
20231211,141800,547633560,2320,2320,2320,2320,0
|
|
20231211,141700,547633560,2320,2320,2320,2320,10
|
|
20231211,141600,547610360,2325,2325,2325,2325,62
|
|
20231211,141500,547466210,2325,2325,2325,2325,0
|
|
20231211,141400,547466210,2325,2325,2325,2325,0
|
|
20231211,141300,547466210,2325,2325,2325,2325,20
|
|
20231211,141200,547419710,2325,2325,2325,2325,1574
|
|
20231211,141100,543760160,2325,2325,2325,2325,10
|
|
20231211,141000,543736910,2320,2325,2325,2320,913
|
|
20231211,140900,541618740,2320,2330,2330,2320,347
|
|
20231211,140800,540810600,2330,2330,2330,2330,45
|
|
20231211,140700,540705750,2330,2330,2330,2330,0
|
|
20231211,140600,540705750,2330,2330,2330,2330,0
|
|
20231211,140500,540705750,2330,2330,2330,2330,30
|
|
20231211,140400,540635850,2330,2330,2330,2330,1
|
|
20231211,140300,540633520,2325,2320,2325,2320,531
|
|
20231211,140200,539398950,2320,2325,2325,2320,2420
|
|
20231211,140100,533784450,2320,2320,2320,2320,1
|
|
20231211,140000,533782130,2320,2320,2320,2320,430
|
|
20231211,135900,532784530,2325,2325,2325,2325,0
|
|
20231211,135800,532784530,2325,2325,2325,2325,0
|
|
20231211,135700,532784530,2325,2325,2325,2325,0
|
|
20231211,135600,532784530,2325,2325,2325,2325,1
|
|
20231211,135500,532782205,2325,2325,2325,2325,0
|
|
20231211,135400,532782205,2325,2325,2325,2320,702
|
|
20231211,135300,531151055,2325,2325,2325,2325,1007
|
|
20231211,135200,528809780,2325,2325,2325,2325,0
|
|
20231211,135100,528809780,2325,2325,2325,2325,2
|
|
20231211,135000,528805130,2325,2325,2325,2325,200
|
|
20231211,134900,528340130,2325,2325,2325,2325,0
|
|
20231211,134800,528340130,2325,2325,2325,2325,10
|
|
20231211,134700,528316880,2325,2325,2325,2325,10
|
|
20231211,134600,528293630,2325,2325,2325,2325,3
|
|
20231211,134500,528286655,2320,2330,2330,2320,6841
|
|
20231211,134400,512398215,2325,2325,2325,2325,4
|
|
20231211,134300,512388915,2325,2325,2325,2325,0
|
|
20231211,134200,512388915,2325,2330,2330,2325,117
|
|
20231211,134100,512116810,2330,2330,2330,2330,155
|
|
20231211,134000,511755660,2330,2330,2330,2330,7
|
|
20231211,133900,511739350,2330,2325,2330,2325,4224
|
|
20231211,133800,501918530,2330,2330,2330,2330,0
|
|
20231211,133700,501918530,2330,2325,2330,2325,312
|
|
20231211,133600,501193075,2325,2325,2330,2325,3681
|
|
20231211,133500,492634745,2325,2325,2325,2325,1
|
|
20231211,133400,492632420,2325,2325,2325,2325,0
|
|
20231211,133300,492632420,2325,2325,2325,2325,0
|
|
20231211,133200,492632420,2325,2330,2330,2325,148
|
|
20231211,133100,492287600,2325,2330,2330,2325,2
|
|
20231211,133000,492282945,2325,2325,2325,2325,909
|
|
20231211,132900,490169520,2325,2325,2325,2325,1001
|
|
20231211,132800,487842195,2325,2325,2325,2325,174
|
|
20231211,132700,487437645,2325,2330,2330,2325,2094
|
|
20231211,132600,482558635,2330,2330,2330,2330,0
|
|
20231211,132500,482558635,2330,2335,2335,2330,4
|
|
20231211,132400,482549300,2330,2330,2330,2330,20
|
|
20231211,132300,482502700,2330,2335,2335,2330,4
|
|
20231211,132200,482493370,2330,2335,2335,2330,2
|
|
20231211,132100,482488705,2330,2330,2330,2330,2397
|
|
20231211,132000,476903695,2325,2330,2330,2325,43
|
|
20231211,131900,476803510,2325,2330,2330,2325,1355
|
|
20231211,131800,473646380,2325,2325,2325,2325,0
|
|
20231211,131700,473646380,2325,2330,2330,2325,101
|
|
20231211,131600,473411055,2325,2325,2325,2325,0
|
|
20231211,131500,473411055,2325,2330,2330,2325,401
|
|
20231211,131400,472476730,2325,2325,2325,2325,0
|
|
20231211,131300,472476730,2325,2325,2325,2325,0
|
|
20231211,131200,472476730,2325,2330,2330,2325,301
|
|
20231211,131100,471775405,2325,2325,2325,2325,0
|
|
20231211,131000,471775405,2325,2325,2330,2325,551
|
|
20231211,130900,470491830,2325,2325,2325,2325,0
|
|
20231211,130800,470491830,2325,2325,2325,2325,7348
|
|
20231211,130700,453407730,2325,2335,2335,2325,11
|
|
20231211,130600,453382055,2325,2330,2335,2325,1822
|
|
20231211,130500,449136800,2330,2330,2330,2330,100
|
|
20231211,130400,448903800,2330,2330,2330,2330,50
|
|
20231211,130300,448787300,2330,2330,2330,2330,2
|
|
20231211,130200,448782640,2330,2330,2330,2330,6000
|
|
20231211,130100,434802640,2335,2335,2335,2335,867
|
|
20231211,130000,432778195,2330,2330,2330,2330,1
|
|
20231211,125900,432775865,2330,2330,2330,2330,0
|
|
20231211,125800,432775865,2330,2330,2330,2330,0
|
|
20231211,125700,432775865,2330,2330,2330,2330,0
|
|
20231211,125600,432775865,2330,2330,2330,2330,0
|
|
20231211,125500,432775865,2330,2330,2330,2330,0
|
|
20231211,125400,432775865,2330,2330,2330,2330,0
|
|
20231211,125300,432775865,2330,2330,2330,2330,81
|
|
20231211,125200,432587135,2330,2330,2330,2330,11
|
|
20231211,125100,432561505,2330,2330,2330,2330,0
|
|
20231211,125000,432561505,2330,2330,2330,2330,0
|
|
20231211,124900,432561505,2330,2335,2335,2330,103
|
|
20231211,124800,432321015,2330,2335,2335,2330,6395
|
|
20231211,124700,417414425,2335,2335,2335,2335,0
|
|
20231211,124600,417414425,2335,2335,2335,2335,0
|
|
20231211,124500,417414425,2335,2335,2335,2335,3000
|
|
20231211,124400,410409425,2335,2335,2335,2335,0
|
|
20231211,124300,410409425,2335,2335,2335,2335,188
|
|
20231211,124200,409970445,2335,2335,2335,2335,0
|
|
20231211,124100,409970445,2335,2335,2335,2335,1414
|
|
20231211,124000,406668755,2335,2340,2340,2335,1001
|
|
20231211,123900,404331415,2340,2340,2340,2340,0
|
|
20231211,123800,404331415,2340,2340,2340,2340,0
|
|
20231211,123700,404331415,2340,2340,2340,2340,3
|
|
20231211,123600,404324395,2340,2340,2340,2340,105
|
|
20231211,123500,404078695,2340,2340,2340,2340,30
|
|
20231211,123400,404008495,2340,2340,2340,2340,700
|
|
20231211,123300,402370495,2335,2335,2335,2335,0
|
|
20231211,123200,402370495,2335,2335,2335,2335,0
|
|
20231211,123100,402370495,2335,2335,2335,2335,0
|
|
20231211,123000,402370495,2335,2335,2335,2335,0
|
|
20231211,122900,402370495,2335,2340,2340,2335,5000
|
|
20231211,122800,390675425,2345,2345,2345,2345,5
|
|
20231211,122700,390663700,2345,2345,2345,2345,0
|
|
20231211,122600,390663700,2345,2345,2345,2345,7
|
|
20231211,122500,390647285,2345,2345,2345,2345,0
|
|
20231211,122400,390647285,2345,2345,2345,2345,0
|
|
20231211,122300,390647285,2345,2345,2345,2345,3
|
|
20231211,122200,390640250,2340,2340,2340,2340,0
|
|
20231211,122100,390640250,2340,2340,2340,2340,0
|
|
20231211,122000,390640250,2340,2340,2340,2340,10
|
|
20231211,121900,390616850,2345,2345,2345,2345,638
|
|
20231211,121800,389120740,2345,2345,2345,2345,50
|
|
20231211,121700,389003490,2350,2350,2350,2350,150
|
|
20231211,121600,388650990,2345,2345,2345,2345,778
|
|
20231211,121500,386826580,2350,2355,2355,2350,2126
|
|
20231211,121400,381830475,2350,2350,2350,2350,2476
|
|
20231211,121300,376011875,2350,2350,2350,2350,615
|
|
20231211,121200,374566625,2350,2350,2350,2350,0
|
|
20231211,121100,374566625,2350,2350,2350,2350,600
|
|
20231211,121000,373156625,2350,2350,2350,2350,1277
|
|
20231211,120900,370155675,2345,2345,2345,2345,100
|
|
20231211,120800,369921175,2345,2350,2350,2345,519
|
|
20231211,120700,368704070,2350,2350,2355,2350,688
|
|
20231211,120600,367086770,2355,2350,2355,2350,2916
|
|
20231211,120500,360233955,2350,2340,2350,2340,16081
|
|
20231211,120400,322594435,2340,2340,2340,2340,1015
|
|
20231211,120300,320219335,2340,2340,2340,2340,1800
|
|
20231211,120200,316007335,2345,2345,2345,2345,100
|
|
20231211,120100,315772835,2345,2345,2345,2345,300
|
|
20231211,120000,315069335,2340,2340,2340,2340,2000
|
|
20231211,115900,310389335,2340,2340,2340,2340,0
|
|
20231211,115800,310389335,2340,2345,2345,2340,11
|
|
20231211,115700,310363560,2340,2340,2340,2340,100
|
|
20231211,115600,310129560,2340,2345,2345,2340,513
|
|
20231211,115500,308929075,2345,2345,2345,2345,97
|
|
20231211,115400,308701610,2345,2340,2345,2340,111
|
|
20231211,115300,308441865,2345,2345,2345,2345,105
|
|
20231211,115200,308195640,2345,2345,2345,2345,126
|
|
20231211,115100,307900170,2345,2345,2345,2345,0
|
|
20231211,115000,307900170,2345,2345,2345,2345,9
|
|
20231211,114900,307879065,2345,2345,2345,2345,4
|
|
20231211,114800,307869685,2345,2345,2345,2345,0
|
|
20231211,114700,307869685,2345,2345,2345,2345,0
|
|
20231211,114600,307869685,2345,2345,2345,2345,1
|
|
20231211,114500,307867340,2345,2345,2345,2345,0
|
|
20231211,114400,307867340,2345,2345,2345,2345,8
|
|
20231211,114300,307848580,2345,2345,2345,2345,2
|
|
20231211,114200,307843890,2345,2345,2345,2345,0
|
|
20231211,114100,307843890,2345,2345,2345,2345,1
|
|
20231211,114000,307841545,2340,2340,2340,2340,8
|
|
20231211,113900,307822825,2340,2340,2340,2340,0
|
|
20231211,113800,307822825,2340,2340,2340,2340,0
|
|
20231211,113700,307822825,2340,2340,2340,2340,0
|
|
20231211,113600,307822825,2340,2340,2340,2340,0
|
|
20231211,113500,307822825,2340,2340,2340,2340,1
|
|
20231211,113400,307820485,2345,2345,2345,2345,30
|
|
20231211,113300,307750135,2345,2345,2345,2345,0
|
|
20231211,113200,307750135,2345,2345,2345,2345,213
|
|
20231211,113100,307250650,2345,2345,2345,2345,500
|
|
20231211,113000,306078150,2350,2350,2350,2350,0
|
|
20231211,112900,306078150,2350,2350,2350,2350,0
|
|
20231211,112800,306078150,2350,2350,2350,2350,1
|
|
20231211,112700,306075800,2350,2350,2350,2350,0
|
|
20231211,112600,306075800,2350,2345,2350,2345,2600
|
|
20231211,112500,299965955,2345,2340,2345,2340,550
|
|
20231211,112400,298676955,2350,2350,2350,2350,0
|
|
20231211,112300,298676955,2350,2350,2350,2350,0
|
|
20231211,112200,298676955,2350,2350,2350,2350,0
|
|
20231211,112100,298676955,2350,2350,2350,2350,0
|
|
20231211,112000,298676955,2350,2340,2350,2340,6185
|
|
20231211,111900,284188210,2345,2345,2345,2345,5
|
|
20231211,111800,284176485,2345,2345,2345,2345,5
|
|
20231211,111700,284164760,2345,2345,2345,2345,69
|
|
20231211,111600,284002955,2340,2345,2345,2340,201
|
|
20231211,111500,283531615,2345,2345,2345,2345,10
|
|
20231211,111400,283508165,2345,2345,2345,2345,0
|
|
20231211,111300,283508165,2345,2345,2345,2345,60
|
|
20231211,111200,283367465,2345,2345,2345,2345,100
|
|
20231211,111100,283132965,2345,2345,2345,2345,0
|
|
20231211,111000,283132965,2345,2345,2345,2345,1
|
|
20231211,110900,283130620,2345,2345,2345,2345,0
|
|
20231211,110800,283130620,2345,2345,2345,2345,2
|
|
20231211,110700,283125930,2340,2340,2340,2340,107
|
|
20231211,110600,282875550,2340,2340,2340,2340,200
|
|
20231211,110500,282407550,2340,2340,2340,2340,0
|
|
20231211,110400,282407550,2340,2340,2340,2340,0
|
|
20231211,110300,282407550,2340,2340,2340,2340,0
|
|
20231211,110200,282407550,2340,2340,2340,2340,162
|
|
20231211,110100,282028470,2345,2345,2345,2345,4
|
|
20231211,110000,282019090,2345,2345,2345,2345,0
|
|
20231211,105900,282019090,2345,2345,2350,2345,67
|
|
20231211,105800,281861965,2345,2345,2345,2345,370
|
|
20231211,105700,280994315,2345,2345,2345,2345,0
|
|
20231211,105600,280994315,2345,2345,2345,2345,100
|
|
20231211,105500,280759815,2345,2345,2345,2345,2290
|
|
20231211,105400,275389765,2345,2345,2345,2345,695
|
|
20231211,105300,273759990,2345,2345,2345,2345,15
|
|
20231211,105200,273724815,2340,2345,2345,2340,120
|
|
20231211,105100,273443915,2345,2345,2345,2345,90
|
|
20231211,105000,273232865,2340,2345,2345,2340,627
|
|
20231211,104900,271762555,2340,2340,2340,2340,0
|
|
20231211,104800,271762555,2340,2340,2340,2340,0
|
|
20231211,104700,271762555,2340,2340,2340,2340,20
|
|
20231211,104600,271715755,2345,2345,2345,2345,0
|
|
20231211,104500,271715755,2345,2345,2345,2345,75
|
|
20231211,104400,271539880,2345,2345,2345,2345,25
|
|
20231211,104300,271481255,2345,2345,2345,2345,1
|
|
20231211,104200,271478910,2335,2335,2335,2335,0
|
|
20231211,104100,271478910,2335,2335,2335,2335,0
|
|
20231211,104000,271478910,2335,2335,2340,2335,106
|
|
20231211,103900,271230900,2335,2335,2335,2335,3
|
|
20231211,103800,271223895,2335,2335,2335,2335,0
|
|
20231211,103700,271223895,2335,2340,2345,2335,2782
|
|
20231211,103600,264712740,2335,2335,2335,2335,0
|
|
20231211,103500,264712740,2335,2335,2335,2335,0
|
|
20231211,103400,264712740,2335,2335,2335,2335,3
|
|
20231211,103300,264705735,2330,2330,2330,2330,0
|
|
20231211,103200,264705735,2330,2330,2330,2330,0
|
|
20231211,103100,264705735,2330,2330,2330,2330,0
|
|
20231211,103000,264705735,2330,2335,2335,2330,217
|
|
20231211,102900,264199375,2335,2335,2335,2335,12
|
|
20231211,102800,264171355,2330,2335,2335,2330,4332
|
|
20231211,102700,254074030,2335,2335,2335,2335,90
|
|
20231211,102600,253863880,2335,2340,2340,2335,3136
|
|
20231211,102500,246533245,2340,2340,2340,2340,0
|
|
20231211,102400,246533245,2340,2340,2340,2340,220
|
|
20231211,102300,246018445,2340,2340,2340,2340,0
|
|
20231211,102200,246018445,2340,2340,2340,2340,1100
|
|
20231211,102100,243444445,2335,2335,2335,2335,4322
|
|
20231211,102000,233352575,2340,2340,2340,2340,3
|
|
20231211,101900,233345555,2340,2340,2340,2340,25
|
|
20231211,101800,233287055,2340,2335,2340,2335,224
|
|
20231211,101700,232763965,2340,2340,2340,2340,0
|
|
20231211,101600,232763965,2340,2345,2345,2340,75
|
|
20231211,101500,232588355,2340,2340,2340,2340,324
|
|
20231211,101400,231830195,2340,2340,2340,2340,10
|
|
20231211,101300,231806795,2340,2335,2340,2335,1274
|
|
20231211,101200,228831675,2340,2335,2340,2335,109
|
|
20231211,101100,228576660,2335,2335,2335,2335,800
|
|
20231211,101000,226708660,2335,2335,2335,2335,9
|
|
20231211,100900,226687645,2340,2340,2340,2340,35
|
|
20231211,100800,226605745,2345,2345,2345,2345,10
|
|
20231211,100700,226582295,2340,2340,2340,2340,0
|
|
20231211,100600,226582295,2340,2340,2340,2340,1987
|
|
20231211,100500,221932715,2345,2345,2345,2345,307
|
|
20231211,100400,221212800,2345,2345,2345,2345,500
|
|
20231211,100300,220040300,2350,2345,2350,2345,1751
|
|
20231211,100200,215932705,2345,2345,2345,2345,10
|
|
20231211,100100,215909255,2345,2345,2345,2345,0
|
|
20231211,100000,215909255,2345,2345,2345,2345,0
|
|
20231211,095900,215909255,2345,2345,2345,2345,500
|
|
20231211,095800,214736755,2345,2345,2345,2345,2
|
|
20231211,095700,214732065,2340,2340,2340,2340,200
|
|
20231211,095600,214264065,2340,2340,2340,2340,2064
|
|
20231211,095500,209434305,2340,2340,2345,2340,897
|
|
20231211,095400,207333940,2345,2345,2345,2345,0
|
|
20231211,095300,207333940,2345,2345,2345,2345,40
|
|
20231211,095200,207240140,2345,2345,2345,2345,2725
|
|
20231211,095100,200850015,2340,2340,2340,2340,548
|
|
20231211,095000,199567695,2340,2340,2340,2340,20000
|
|
20231211,094900,152767695,2345,2345,2345,2345,43
|
|
20231211,094800,152666860,2340,2340,2340,2340,3032
|
|
20231211,094700,145571980,2340,2340,2340,2340,1018
|
|
20231211,094600,143189860,2340,2340,2340,2340,520
|
|
20231211,094500,141973060,2340,2340,2340,2340,600
|
|
20231211,094400,140569060,2340,2335,2340,2335,733
|
|
20231211,094300,138854040,2340,2340,2340,2340,3
|
|
20231211,094200,138847020,2340,2340,2340,2340,4
|
|
20231211,094100,138837660,2345,2345,2345,2345,3
|
|
20231211,094000,138830625,2340,2340,2340,2340,21
|
|
20231211,093900,138781485,2340,2335,2340,2335,958
|
|
20231211,093800,136541405,2335,2335,2335,2335,0
|
|
20231211,093700,136541405,2335,2335,2335,2335,100
|
|
20231211,093600,136307905,2340,2340,2340,2340,0
|
|
20231211,093500,136307905,2340,2330,2340,2330,5303
|
|
20231211,093400,123910450,2335,2330,2335,2330,630
|
|
20231211,093300,122442400,2330,2330,2330,2330,102
|
|
20231211,093200,122204740,2330,2330,2330,2325,458
|
|
20231211,093100,121138010,2330,2335,2335,2330,104
|
|
20231211,093000,120895640,2335,2335,2335,2335,2
|
|
20231211,092900,120890970,2330,2330,2330,2330,0
|
|
20231211,092800,120890970,2330,2330,2330,2330,27
|
|
20231211,092700,120828060,2330,2330,2330,2330,0
|
|
20231211,092600,120828060,2330,2330,2330,2330,80
|
|
20231211,092500,120641660,2330,2330,2330,2330,353
|
|
20231211,092400,119819170,2330,2330,2330,2330,0
|
|
20231211,092300,119819170,2330,2330,2330,2330,2
|
|
20231211,092200,119814510,2335,2335,2335,2335,210
|
|
20231211,092100,119324160,2335,2330,2335,2330,246
|
|
20231211,092000,118749980,2330,2330,2330,2330,1070
|
|
20231211,091900,116256880,2335,2335,2335,2335,2
|
|
20231211,091800,116252210,2340,2340,2340,2340,0
|
|
20231211,091700,116252210,2340,2340,2340,2340,2514
|
|
20231211,091600,110369450,2340,2340,2340,2340,1
|
|
20231211,091500,110367110,2330,2335,2335,2330,500
|
|
20231211,091400,109201960,2335,2335,2335,2335,0
|
|
20231211,091300,109201960,2335,2335,2335,2335,873
|
|
20231211,091200,107163505,2335,2335,2335,2335,102
|
|
20231211,091100,106925335,2325,2330,2330,2325,2202
|
|
20231211,091000,101794685,2335,2335,2335,2335,0
|
|
20231211,090900,101794685,2335,2335,2335,2335,2027
|
|
20231211,090800,97061640,2340,2340,2340,2340,1010
|
|
20231211,090700,94698240,2340,2335,2340,2335,1160
|
|
20231211,090600,91985990,2335,2335,2335,2335,1500
|
|
20231211,090500,88483490,2340,2340,2345,2335,4192
|
|
20231211,090400,78681070,2335,2335,2335,2335,1500
|
|
20231211,090300,75178570,2335,2330,2335,2330,4625
|
|
20231211,090200,64386805,2330,2325,2330,2320,7787
|
|
20231211,090100,46264095,2320,2315,2320,2300,12898
|
|
20231211,090000,16481870,2320,2320,2320,2315,6045
|