610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,190700,473986255,2250,2250,2250,2250,12268
|
|
20231214,190600,473986255,2250,2250,2250,2250,0
|
|
20231214,190500,473986255,2250,2250,2250,2250,0
|
|
20231214,190400,473986255,2250,2250,2250,2250,0
|
|
20231214,190300,473986255,2250,2250,2250,2250,0
|
|
20231214,190200,473986255,2250,2250,2250,2250,0
|
|
20231214,190100,473986255,2250,2250,2250,2250,0
|
|
20231214,190000,473986255,2250,2250,2250,2250,0
|
|
20231214,185900,473986255,2250,2250,2250,2250,0
|
|
20231214,185800,473986255,2250,2250,2250,2250,0
|
|
20231214,185700,473986255,2250,2250,2250,2250,0
|
|
20231214,185600,473986255,2250,2250,2250,2250,0
|
|
20231214,185500,473986255,2250,2250,2250,2250,0
|
|
20231214,185400,473986255,2250,2250,2250,2250,0
|
|
20231214,185300,473986255,2250,2250,2250,2250,0
|
|
20231214,185200,473986255,2250,2250,2250,2250,0
|
|
20231214,185100,473986255,2250,2250,2250,2250,0
|
|
20231214,185000,473986255,2250,2250,2250,2250,0
|
|
20231214,184900,473986255,2250,2250,2250,2250,0
|
|
20231214,184800,473986255,2250,2250,2250,2250,0
|
|
20231214,184700,473986255,2250,2250,2250,2250,0
|
|
20231214,184600,473986255,2250,2250,2250,2250,0
|
|
20231214,184500,473986255,2250,2250,2250,2250,0
|
|
20231214,184400,473986255,2250,2250,2250,2250,0
|
|
20231214,184300,473986255,2250,2250,2250,2250,0
|
|
20231214,184200,473986255,2250,2250,2250,2250,0
|
|
20231214,184100,473986255,2250,2250,2250,2250,0
|
|
20231214,184000,473986255,2250,2250,2250,2250,0
|
|
20231214,183900,473986255,2250,2250,2250,2250,0
|
|
20231214,183800,473986255,2250,2250,2250,2250,0
|
|
20231214,183700,473986255,2250,2250,2250,2250,12268
|
|
20231214,183600,473986255,2250,2250,2250,2250,0
|
|
20231214,183500,473986255,2250,2250,2250,2250,0
|
|
20231214,183400,473986255,2250,2250,2250,2250,0
|
|
20231214,183300,473986255,2250,2250,2250,2250,0
|
|
20231214,183200,473986255,2250,2250,2250,2250,0
|
|
20231214,183100,473986255,2250,2250,2250,2250,0
|
|
20231214,183000,473986255,2250,2250,2250,2250,0
|
|
20231214,182900,473986255,2250,2250,2250,2250,0
|
|
20231214,182800,473986255,2250,2250,2250,2250,0
|
|
20231214,182700,473986255,2250,2250,2250,2250,0
|
|
20231214,182600,473986255,2250,2250,2250,2250,0
|
|
20231214,182500,473986255,2250,2250,2250,2250,0
|
|
20231214,182400,473986255,2250,2250,2250,2250,0
|
|
20231214,182300,473986255,2250,2250,2250,2250,0
|
|
20231214,182200,473986255,2250,2250,2250,2250,0
|
|
20231214,182100,473986255,2250,2250,2250,2250,0
|
|
20231214,182000,473986255,2250,2250,2250,2250,0
|
|
20231214,181900,473986255,2250,2250,2250,2250,0
|
|
20231214,181800,473986255,2250,2250,2250,2250,0
|
|
20231214,181700,473986255,2250,2250,2250,2250,0
|
|
20231214,181600,473986255,2250,2250,2250,2250,0
|
|
20231214,181500,473986255,2250,2250,2250,2250,0
|
|
20231214,181400,473986255,2250,2250,2250,2250,0
|
|
20231214,181300,473986255,2250,2250,2250,2250,0
|
|
20231214,181200,473986255,2250,2250,2250,2250,0
|
|
20231214,181100,473986255,2250,2250,2250,2250,0
|
|
20231214,181000,473986255,2250,2250,2250,2250,0
|
|
20231214,180900,473986255,2250,2250,2250,2250,0
|
|
20231214,180800,473986255,2250,2250,2250,2250,0
|
|
20231214,180700,473986255,2250,2250,2250,2250,12268
|
|
20231214,180600,473986255,2250,2250,2250,2250,0
|
|
20231214,180500,473986255,2250,2250,2250,2250,0
|
|
20231214,180400,473986255,2250,2250,2250,2250,0
|
|
20231214,180300,473986255,2250,2250,2250,2250,0
|
|
20231214,180200,473986255,2250,2250,2250,2250,0
|
|
20231214,180100,473986255,2250,2250,2250,2250,0
|
|
20231214,180000,473986255,2250,2250,2250,2250,0
|
|
20231214,175900,473986255,2250,2250,2250,2250,0
|
|
20231214,175800,473986255,2250,2250,2250,2250,0
|
|
20231214,175700,473986255,2250,2250,2250,2250,0
|
|
20231214,175600,473986255,2250,2250,2250,2250,0
|
|
20231214,175500,473986255,2250,2250,2250,2250,0
|
|
20231214,175400,473986255,2250,2250,2250,2250,0
|
|
20231214,175300,473986255,2250,2250,2250,2250,0
|
|
20231214,175200,473986255,2250,2250,2250,2250,0
|
|
20231214,175100,473986255,2250,2250,2250,2250,0
|
|
20231214,175000,473986255,2250,2250,2250,2250,0
|
|
20231214,174900,473986255,2250,2250,2250,2250,0
|
|
20231214,174800,473986255,2250,2250,2250,2250,0
|
|
20231214,174700,473986255,2250,2250,2250,2250,0
|
|
20231214,174600,473986255,2250,2250,2250,2250,0
|
|
20231214,174500,473986255,2250,2250,2250,2250,0
|
|
20231214,174400,473986255,2250,2250,2250,2250,0
|
|
20231214,174300,473986255,2250,2250,2250,2250,0
|
|
20231214,174200,473986255,2250,2250,2250,2250,0
|
|
20231214,174100,473986255,2250,2250,2250,2250,0
|
|
20231214,174000,473986255,2250,2250,2250,2250,0
|
|
20231214,173900,473986255,2250,2250,2250,2250,0
|
|
20231214,173800,473986255,2250,2250,2250,2250,0
|
|
20231214,173700,473986255,2250,2250,2250,2250,12268
|
|
20231214,173600,473986255,2250,2250,2250,2250,0
|
|
20231214,173500,473986255,2250,2250,2250,2250,0
|
|
20231214,173400,473986255,2250,2250,2250,2250,0
|
|
20231214,173300,473986255,2250,2250,2250,2250,0
|
|
20231214,173200,473986255,2250,2250,2250,2250,0
|
|
20231214,173100,473986255,2250,2250,2250,2250,0
|
|
20231214,173000,473986255,2250,2250,2250,2250,0
|
|
20231214,172900,473986255,2250,2250,2250,2250,0
|
|
20231214,172800,473986255,2250,2250,2250,2250,0
|
|
20231214,172700,473986255,2250,2250,2250,2250,0
|
|
20231214,172600,473986255,2250,2250,2250,2250,0
|
|
20231214,172500,473986255,2250,2250,2250,2250,0
|
|
20231214,172400,473986255,2250,2250,2250,2250,0
|
|
20231214,172300,473986255,2250,2250,2250,2250,0
|
|
20231214,172200,473986255,2250,2250,2250,2250,0
|
|
20231214,172100,473986255,2250,2250,2250,2250,0
|
|
20231214,172000,473986255,2250,2250,2250,2250,0
|
|
20231214,171900,473986255,2250,2250,2250,2250,0
|
|
20231214,171800,473986255,2250,2250,2250,2250,0
|
|
20231214,171700,473986255,2250,2250,2250,2250,0
|
|
20231214,171600,473986255,2250,2250,2250,2250,0
|
|
20231214,171500,473986255,2250,2250,2250,2250,0
|
|
20231214,171400,473986255,2250,2250,2250,2250,0
|
|
20231214,171300,473986255,2250,2250,2250,2250,0
|
|
20231214,171200,473986255,2250,2250,2250,2250,0
|
|
20231214,171100,473986255,2250,2250,2250,2250,0
|
|
20231214,171000,473986255,2250,2250,2250,2250,0
|
|
20231214,170900,473986255,2250,2250,2250,2250,0
|
|
20231214,170800,473986255,2250,2250,2250,2250,0
|
|
20231214,170700,473986255,2250,2250,2250,2250,12268
|
|
20231214,170600,473986255,2250,2250,2250,2250,0
|
|
20231214,170500,473986255,2250,2250,2250,2250,0
|
|
20231214,170400,473986255,2250,2250,2250,2250,0
|
|
20231214,170300,473986255,2250,2250,2250,2250,0
|
|
20231214,170200,473986255,2250,2250,2250,2250,0
|
|
20231214,170100,473986255,2250,2250,2250,2250,0
|
|
20231214,170000,473986255,2250,2250,2250,2250,0
|
|
20231214,165900,473986255,2250,2250,2250,2250,0
|
|
20231214,165800,473986255,2250,2250,2250,2250,0
|
|
20231214,165700,473986255,2250,2250,2250,2250,0
|
|
20231214,165600,473986255,2250,2250,2250,2250,0
|
|
20231214,165500,473986255,2250,2250,2250,2250,0
|
|
20231214,165400,473986255,2250,2250,2250,2250,0
|
|
20231214,165300,473986255,2250,2250,2250,2250,0
|
|
20231214,165200,473986255,2250,2250,2250,2250,0
|
|
20231214,165100,473986255,2250,2250,2250,2250,0
|
|
20231214,165000,473986255,2250,2250,2250,2250,0
|
|
20231214,164900,473986255,2250,2250,2250,2250,0
|
|
20231214,164800,473986255,2250,2250,2250,2250,0
|
|
20231214,164700,473986255,2250,2250,2250,2250,0
|
|
20231214,164600,473986255,2250,2250,2250,2250,0
|
|
20231214,164500,473986255,2250,2250,2250,2250,0
|
|
20231214,164400,473986255,2250,2250,2250,2250,0
|
|
20231214,164300,473986255,2250,2250,2250,2250,0
|
|
20231214,164200,473986255,2250,2250,2250,2250,0
|
|
20231214,164100,473986255,2250,2250,2250,2250,0
|
|
20231214,164000,473986255,2250,2250,2250,2250,0
|
|
20231214,163900,473986255,2250,2250,2250,2250,0
|
|
20231214,163800,473986255,2250,2250,2250,2250,0
|
|
20231214,163700,473986255,2250,2250,2250,2250,12268
|
|
20231214,163600,473986255,2250,2250,2250,2250,0
|
|
20231214,163500,473986255,2250,2250,2250,2250,0
|
|
20231214,163400,473986255,2250,2250,2250,2250,0
|
|
20231214,163300,473986255,2250,2250,2250,2250,0
|
|
20231214,163200,473986255,2250,2250,2250,2250,0
|
|
20231214,163100,473986255,2250,2250,2250,2250,0
|
|
20231214,163000,473986255,2250,2250,2250,2250,0
|
|
20231214,162900,473986255,2250,2250,2250,2250,0
|
|
20231214,162800,473986255,2250,2250,2250,2250,0
|
|
20231214,162700,473986255,2250,2250,2250,2250,0
|
|
20231214,162600,473986255,2250,2250,2250,2250,0
|
|
20231214,162500,473986255,2250,2250,2250,2250,0
|
|
20231214,162400,473986255,2250,2250,2250,2250,0
|
|
20231214,162300,473986255,2250,2250,2250,2250,0
|
|
20231214,162200,473986255,2250,2250,2250,2250,0
|
|
20231214,162100,473986255,2250,2250,2250,2250,0
|
|
20231214,162000,473986255,2250,2250,2250,2250,0
|
|
20231214,161900,473986255,2250,2250,2250,2250,0
|
|
20231214,161800,473986255,2250,2250,2250,2250,0
|
|
20231214,161700,473986255,2250,2250,2250,2250,0
|
|
20231214,161600,473986255,2250,2250,2250,2250,0
|
|
20231214,161500,473986255,2250,2250,2250,2250,0
|
|
20231214,161400,473986255,2250,2250,2250,2250,0
|
|
20231214,161300,473986255,2250,2250,2250,2250,0
|
|
20231214,161200,473986255,2250,2250,2250,2250,0
|
|
20231214,161100,473986255,2250,2250,2250,2250,0
|
|
20231214,161000,473986255,2250,2250,2250,2250,0
|
|
20231214,160900,473986255,2250,2250,2250,2250,0
|
|
20231214,160800,473986255,2250,2250,2250,2250,0
|
|
20231214,160700,473986255,2250,2250,2250,2250,12268
|
|
20231214,160600,473986255,2250,2250,2250,2250,0
|
|
20231214,160500,473986255,2250,2250,2250,2250,0
|
|
20231214,160400,473986255,2250,2250,2250,2250,0
|
|
20231214,160300,473986255,2250,2250,2250,2250,0
|
|
20231214,160200,473986255,2250,2250,2250,2250,0
|
|
20231214,160100,473986255,2250,2250,2250,2250,0
|
|
20231214,160000,473986255,2250,2250,2250,2250,0
|
|
20231214,155900,473986255,2250,2250,2250,2250,0
|
|
20231214,155800,473986255,2250,2250,2250,2250,0
|
|
20231214,155700,473986255,2250,2250,2250,2250,0
|
|
20231214,155600,473986255,2250,2250,2250,2250,0
|
|
20231214,155500,473986255,2250,2250,2250,2250,0
|
|
20231214,155400,473986255,2250,2250,2250,2250,0
|
|
20231214,155300,473986255,2250,2250,2250,2250,0
|
|
20231214,155200,473986255,2250,2250,2250,2250,0
|
|
20231214,155100,473986255,2250,2250,2250,2250,0
|
|
20231214,155000,473986255,2250,2250,2250,2250,0
|
|
20231214,154900,473986255,2250,2250,2250,2250,0
|
|
20231214,154800,473986255,2250,2250,2250,2250,0
|
|
20231214,154700,473986255,2250,2250,2250,2250,0
|
|
20231214,154600,473986255,2250,2250,2250,2250,0
|
|
20231214,154500,473986255,2250,2250,2250,2250,0
|
|
20231214,154400,473986255,2250,2250,2250,2250,0
|
|
20231214,154300,473986255,2250,2250,2250,2250,0
|
|
20231214,154200,473986255,2250,2250,2250,2250,0
|
|
20231214,154100,473986255,2250,2250,2250,2250,0
|
|
20231214,154000,473986255,2250,2250,2250,2250,0
|
|
20231214,153900,473986255,2250,2250,2250,2250,0
|
|
20231214,153800,473986255,2250,2250,2250,2250,0
|
|
20231214,153700,473986255,2250,2250,2250,2250,12268
|
|
20231214,153600,473986255,2250,2250,2250,2250,0
|
|
20231214,153500,473986255,2250,2250,2250,2250,0
|
|
20231214,153400,473986255,2250,2250,2250,2250,0
|
|
20231214,153300,473986255,2250,2250,2250,2250,0
|
|
20231214,153200,473986255,2250,2250,2250,2250,0
|
|
20231214,153100,473986255,2250,2250,2250,2250,0
|
|
20231214,153000,473986255,2250,2250,2250,2250,12268
|
|
20231214,152900,446383255,2260,2260,2260,2260,0
|
|
20231214,152800,446383255,2260,2260,2260,2260,0
|
|
20231214,152700,446383255,2260,2260,2260,2260,0
|
|
20231214,152600,446383255,2260,2260,2260,2260,0
|
|
20231214,152500,446383255,2260,2260,2260,2260,0
|
|
20231214,152400,446383255,2260,2260,2260,2260,0
|
|
20231214,152300,446383255,2260,2260,2260,2260,0
|
|
20231214,152200,446383255,2260,2260,2260,2260,0
|
|
20231214,152100,446383255,2260,2260,2260,2260,0
|
|
20231214,152000,446383255,2260,2260,2260,2260,0
|
|
20231214,151900,446383255,2260,2260,2260,2255,1008
|
|
20231214,151800,444110175,2260,2260,2260,2255,33
|
|
20231214,151700,444035600,2260,2260,2260,2255,1059
|
|
20231214,151600,441647260,2260,2255,2260,2255,527
|
|
20231214,151500,440456365,2260,2260,2260,2260,1
|
|
20231214,151400,440454105,2255,2260,2260,2255,574
|
|
20231214,151300,439159565,2255,2255,2260,2255,1165
|
|
20231214,151200,436532470,2260,2260,2260,2260,0
|
|
20231214,151100,436532470,2260,2260,2260,2260,0
|
|
20231214,151000,436532470,2260,2260,2260,2260,0
|
|
20231214,150900,436532470,2260,2260,2260,2260,0
|
|
20231214,150800,436532470,2260,2255,2260,2255,33
|
|
20231214,150700,436458025,2255,2255,2255,2255,4014
|
|
20231214,150600,427406455,2255,2255,2255,2255,205
|
|
20231214,150500,426944180,2255,2255,2255,2255,8
|
|
20231214,150400,426926140,2255,2255,2255,2255,0
|
|
20231214,150300,426926140,2255,2255,2255,2255,0
|
|
20231214,150200,426926140,2255,2255,2255,2255,0
|
|
20231214,150100,426926140,2255,2255,2255,2255,845
|
|
20231214,150000,425020665,2250,2250,2250,2250,0
|
|
20231214,145900,425020665,2250,2250,2250,2250,0
|
|
20231214,145800,425020665,2250,2250,2250,2250,1
|
|
20231214,145700,425018415,2255,2255,2255,2255,23
|
|
20231214,145600,424966550,2255,2255,2255,2255,1
|
|
20231214,145500,424964295,2255,2255,2255,2255,300
|
|
20231214,145400,424287795,2255,2255,2255,2255,0
|
|
20231214,145300,424287795,2255,2255,2255,2255,9
|
|
20231214,145200,424267500,2250,2250,2250,2250,345
|
|
20231214,145100,423491250,2250,2250,2250,2250,392
|
|
20231214,145000,422609250,2250,2250,2250,2245,1535
|
|
20231214,144900,419155650,2250,2250,2250,2250,10
|
|
20231214,144800,419133150,2250,2245,2250,2245,969
|
|
20231214,144700,416952905,2250,2250,2250,2250,0
|
|
20231214,144600,416952905,2250,2250,2250,2250,0
|
|
20231214,144500,416952905,2250,2250,2250,2250,10
|
|
20231214,144400,416930405,2250,2250,2250,2250,0
|
|
20231214,144300,416930405,2250,2250,2250,2250,0
|
|
20231214,144200,416930405,2250,2250,2250,2250,0
|
|
20231214,144100,416930405,2250,2250,2250,2250,0
|
|
20231214,144000,416930405,2250,2250,2250,2250,0
|
|
20231214,143900,416930405,2250,2250,2250,2250,2
|
|
20231214,143800,416925905,2245,2245,2250,2245,359
|
|
20231214,143700,416119940,2250,2250,2250,2245,1726
|
|
20231214,143600,412243120,2250,2250,2250,2250,73
|
|
20231214,143500,412078870,2250,2250,2250,2250,2607
|
|
20231214,143400,406213120,2255,2255,2255,2255,0
|
|
20231214,143300,406213120,2255,2255,2255,2255,0
|
|
20231214,143200,406213120,2255,2255,2255,2255,687
|
|
20231214,143100,404663935,2260,2255,2260,2255,334
|
|
20231214,143000,403910485,2255,2255,2255,2255,0
|
|
20231214,142900,403910485,2255,2260,2260,2255,582
|
|
20231214,142800,402597575,2260,2260,2260,2260,155
|
|
20231214,142700,402247275,2260,2255,2260,2255,33
|
|
20231214,142600,402172805,2260,2260,2260,2260,22
|
|
20231214,142500,402123085,2260,2260,2260,2255,90
|
|
20231214,142400,401920080,2260,2260,2260,2260,1
|
|
20231214,142300,401917820,2260,2260,2260,2260,0
|
|
20231214,142200,401917820,2260,2260,2260,2260,0
|
|
20231214,142100,401917820,2260,2260,2260,2260,50
|
|
20231214,142000,401804820,2260,2260,2260,2260,0
|
|
20231214,141900,401804820,2260,2260,2260,2260,1180
|
|
20231214,141800,399138020,2260,2260,2260,2260,48
|
|
20231214,141700,399029540,2260,2260,2260,2260,20
|
|
20231214,141600,398984340,2260,2260,2260,2260,1
|
|
20231214,141500,398982080,2260,2260,2260,2260,14
|
|
20231214,141400,398950440,2260,2260,2260,2260,0
|
|
20231214,141300,398950440,2260,2260,2260,2260,0
|
|
20231214,141200,398950440,2260,2260,2260,2260,0
|
|
20231214,141100,398950440,2260,2260,2260,2260,0
|
|
20231214,141000,398950440,2260,2260,2260,2260,0
|
|
20231214,140900,398950440,2260,2260,2260,2260,0
|
|
20231214,140800,398950440,2260,2260,2260,2260,0
|
|
20231214,140700,398950440,2260,2260,2260,2260,0
|
|
20231214,140600,398950440,2260,2260,2260,2260,9
|
|
20231214,140500,398930100,2260,2260,2260,2260,0
|
|
20231214,140400,398930100,2260,2255,2260,2255,450
|
|
20231214,140300,397915005,2260,2260,2260,2260,0
|
|
20231214,140200,397915005,2260,2260,2260,2260,10
|
|
20231214,140100,397892405,2260,2260,2260,2260,450
|
|
20231214,140000,396875405,2260,2260,2260,2260,0
|
|
20231214,135900,396875405,2260,2260,2260,2260,0
|
|
20231214,135800,396875405,2260,2260,2260,2260,0
|
|
20231214,135700,396875405,2260,2250,2260,2245,1044
|
|
20231214,135600,394531545,2245,2255,2260,2245,17359
|
|
20231214,135500,355518290,2260,2260,2260,2260,0
|
|
20231214,135400,355518290,2260,2260,2260,2260,4
|
|
20231214,135300,355509250,2260,2260,2260,2260,3
|
|
20231214,135200,355502470,2265,2265,2265,2265,0
|
|
20231214,135100,355502470,2265,2265,2265,2265,0
|
|
20231214,135000,355502470,2265,2265,2265,2265,0
|
|
20231214,134900,355502470,2265,2265,2265,2265,0
|
|
20231214,134800,355502470,2265,2265,2265,2265,0
|
|
20231214,134700,355502470,2265,2265,2265,2265,0
|
|
20231214,134600,355502470,2265,2265,2265,2265,0
|
|
20231214,134500,355502470,2265,2260,2265,2260,49
|
|
20231214,134400,355391505,2260,2260,2260,2260,2
|
|
20231214,134300,355386985,2260,2260,2260,2260,5
|
|
20231214,134200,355375685,2265,2265,2265,2265,0
|
|
20231214,134100,355375685,2265,2265,2265,2265,0
|
|
20231214,134000,355375685,2265,2265,2265,2265,0
|
|
20231214,133900,355375685,2265,2265,2265,2265,0
|
|
20231214,133800,355375685,2265,2265,2265,2265,0
|
|
20231214,133700,355375685,2265,2265,2265,2265,0
|
|
20231214,133600,355375685,2265,2265,2265,2265,0
|
|
20231214,133500,355375685,2265,2265,2265,2265,10
|
|
20231214,133400,355353035,2265,2265,2265,2265,2
|
|
20231214,133300,355348505,2265,2265,2265,2265,20
|
|
20231214,133200,355303205,2265,2265,2265,2265,0
|
|
20231214,133100,355303205,2265,2265,2265,2265,0
|
|
20231214,133000,355303205,2265,2265,2265,2265,1
|
|
20231214,132900,355300940,2260,2260,2260,2260,1
|
|
20231214,132800,355298680,2265,2265,2265,2265,20
|
|
20231214,132700,355253380,2265,2265,2265,2265,10
|
|
20231214,132600,355230730,2260,2260,2260,2260,0
|
|
20231214,132500,355230730,2260,2260,2260,2260,0
|
|
20231214,132400,355230730,2260,2255,2260,2250,1874
|
|
20231214,132300,351012810,2250,2250,2250,2250,0
|
|
20231214,132200,351012810,2250,2250,2250,2250,0
|
|
20231214,132100,351012810,2250,2260,2260,2250,227
|
|
20231214,132000,350500830,2260,2260,2260,2260,3
|
|
20231214,131900,350494050,2255,2255,2255,2255,400
|
|
20231214,131800,349592050,2250,2255,2255,2250,219
|
|
20231214,131700,349098800,2250,2250,2250,2250,0
|
|
20231214,131600,349098800,2250,2250,2250,2250,0
|
|
20231214,131500,349098800,2250,2250,2250,2250,0
|
|
20231214,131400,349098800,2250,2250,2250,2250,1
|
|
20231214,131300,349096550,2250,2250,2250,2250,22
|
|
20231214,131200,349047050,2255,2255,2255,2255,2
|
|
20231214,131100,349042540,2250,2250,2250,2250,0
|
|
20231214,131000,349042540,2250,2250,2250,2250,0
|
|
20231214,130900,349042540,2250,2250,2250,2250,140
|
|
20231214,130800,348727540,2255,2255,2255,2255,44
|
|
20231214,130700,348628320,2250,2250,2250,2250,0
|
|
20231214,130600,348628320,2250,2250,2250,2250,600
|
|
20231214,130500,347278320,2250,2250,2250,2250,500
|
|
20231214,130400,346153320,2250,2250,2250,2250,4968
|
|
20231214,130300,334975320,2255,2255,2255,2255,9
|
|
20231214,130200,334955025,2255,2255,2255,2255,0
|
|
20231214,130100,334955025,2255,2250,2255,2250,2
|
|
20231214,130000,334950520,2255,2250,2255,2250,2
|
|
20231214,125900,334946015,2255,2250,2255,2250,2
|
|
20231214,125800,334941510,2255,2255,2255,2255,1005
|
|
20231214,125700,332675235,2255,2255,2255,2255,200
|
|
20231214,125600,332224235,2255,2255,2255,2255,0
|
|
20231214,125500,332224235,2255,2255,2255,2255,2
|
|
20231214,125400,332219725,2255,2255,2255,2255,12
|
|
20231214,125300,332192665,2255,2255,2255,2255,287
|
|
20231214,125200,331545480,2265,2265,2265,2265,0
|
|
20231214,125100,331545480,2265,2265,2265,2265,0
|
|
20231214,125000,331545480,2265,2260,2265,2260,1373
|
|
20231214,124900,328441995,2255,2255,2255,2255,0
|
|
20231214,124800,328441995,2255,2255,2255,2255,0
|
|
20231214,124700,328441995,2255,2255,2255,2255,0
|
|
20231214,124600,328441995,2255,2255,2255,2255,0
|
|
20231214,124500,328441995,2255,2255,2255,2255,0
|
|
20231214,124400,328441995,2255,2255,2255,2255,600
|
|
20231214,124300,327088995,2255,2255,2255,2255,0
|
|
20231214,124200,327088995,2255,2255,2255,2255,0
|
|
20231214,124100,327088995,2255,2255,2255,2255,400
|
|
20231214,124000,326186995,2255,2255,2255,2255,0
|
|
20231214,123900,326186995,2255,2255,2255,2255,0
|
|
20231214,123800,326186995,2255,2255,2255,2255,3866
|
|
20231214,123700,317469165,2260,2260,2260,2260,1000
|
|
20231214,123600,315209165,2260,2260,2260,2260,291
|
|
20231214,123500,314551505,2260,2260,2260,2260,0
|
|
20231214,123400,314551505,2260,2260,2260,2260,291
|
|
20231214,123300,313893845,2260,2260,2260,2260,5
|
|
20231214,123200,313882545,2260,2260,2260,2260,200
|
|
20231214,123100,313430545,2260,2260,2260,2260,5
|
|
20231214,123000,313419245,2260,2260,2260,2260,7
|
|
20231214,122900,313403425,2255,2255,2255,2255,432
|
|
20231214,122800,312429265,2255,2255,2255,2255,1579
|
|
20231214,122700,308868620,2255,2255,2255,2255,0
|
|
20231214,122600,308868620,2255,2255,2255,2255,0
|
|
20231214,122500,308868620,2255,2255,2255,2255,50
|
|
20231214,122400,308755870,2255,2255,2255,2255,1
|
|
20231214,122300,308753615,2260,2260,2260,2260,0
|
|
20231214,122200,308753615,2260,2260,2260,2260,0
|
|
20231214,122100,308753615,2260,2260,2260,2260,0
|
|
20231214,122000,308753615,2260,2260,2260,2260,0
|
|
20231214,121900,308753615,2260,2260,2260,2260,10
|
|
20231214,121800,308731015,2260,2260,2260,2260,0
|
|
20231214,121700,308731015,2260,2260,2260,2260,15
|
|
20231214,121600,308697115,2260,2260,2260,2260,3
|
|
20231214,121500,308690335,2260,2260,2260,2260,1920
|
|
20231214,121400,304351135,2255,2255,2255,2255,0
|
|
20231214,121300,304351135,2255,2255,2255,2255,399
|
|
20231214,121200,303451390,2255,2255,2255,2255,203
|
|
20231214,121100,302993625,2255,2255,2255,2255,0
|
|
20231214,121000,302993625,2255,2255,2255,2255,4750
|
|
20231214,120900,292282375,2260,2260,2260,2260,0
|
|
20231214,120800,292282375,2260,2260,2260,2260,0
|
|
20231214,120700,292282375,2260,2255,2260,2255,161
|
|
20231214,120600,291919315,2260,2260,2260,2260,0
|
|
20231214,120500,291919315,2260,2260,2260,2260,0
|
|
20231214,120400,291919315,2260,2260,2260,2260,0
|
|
20231214,120300,291919315,2260,2260,2260,2260,10
|
|
20231214,120200,291896715,2255,2255,2255,2255,3475
|
|
20231214,120100,284060590,2260,2260,2260,2260,500
|
|
20231214,120000,282930590,2260,2260,2260,2260,0
|
|
20231214,115900,282930590,2260,2260,2260,2260,0
|
|
20231214,115800,282930590,2260,2260,2260,2260,7
|
|
20231214,115700,282914770,2260,2260,2260,2260,0
|
|
20231214,115600,282914770,2260,2260,2260,2260,100
|
|
20231214,115500,282688770,2260,2260,2260,2260,0
|
|
20231214,115400,282688770,2260,2260,2260,2260,0
|
|
20231214,115300,282688770,2260,2260,2260,2260,0
|
|
20231214,115200,282688770,2260,2260,2260,2260,0
|
|
20231214,115100,282688770,2260,2260,2260,2260,0
|
|
20231214,115000,282688770,2260,2260,2260,2260,1
|
|
20231214,114900,282686510,2255,2255,2255,2255,330
|
|
20231214,114800,281942360,2260,2260,2260,2260,4
|
|
20231214,114700,281933320,2260,2260,2260,2260,0
|
|
20231214,114600,281933320,2260,2260,2260,2260,55
|
|
20231214,114500,281809020,2260,2260,2260,2260,0
|
|
20231214,114400,281809020,2260,2260,2260,2260,5
|
|
20231214,114300,281797720,2260,2260,2260,2260,5
|
|
20231214,114200,281786420,2260,2260,2260,2260,16
|
|
20231214,114100,281750260,2260,2255,2260,2255,60
|
|
20231214,114000,281614760,2255,2255,2255,2255,15
|
|
20231214,113900,281580935,2260,2255,2260,2255,18
|
|
20231214,113800,281540275,2255,2255,2255,2255,1830
|
|
20231214,113700,277413625,2255,2255,2255,2255,38
|
|
20231214,113600,277327935,2250,2250,2250,2250,0
|
|
20231214,113500,277327935,2250,2255,2255,2250,16
|
|
20231214,113400,277291910,2255,2255,2255,2255,2852
|
|
20231214,113300,270860650,2255,2255,2255,2255,1970
|
|
20231214,113200,266418300,2260,2260,2260,2260,5
|
|
20231214,113100,266407000,2260,2260,2260,2260,0
|
|
20231214,113000,266407000,2260,2260,2260,2260,0
|
|
20231214,112900,266407000,2260,2260,2260,2260,11
|
|
20231214,112800,266382140,2260,2260,2260,2260,0
|
|
20231214,112700,266382140,2260,2260,2260,2260,2
|
|
20231214,112600,266377620,2260,2260,2260,2260,0
|
|
20231214,112500,266377620,2260,2260,2260,2260,0
|
|
20231214,112400,266377620,2260,2260,2260,2260,108
|
|
20231214,112300,266133540,2260,2260,2260,2260,3259
|
|
20231214,112200,258768200,2260,2260,2260,2260,8
|
|
20231214,112100,258750120,2260,2265,2265,2260,1401
|
|
20231214,112000,255583855,2260,2265,2265,2260,352
|
|
20231214,111900,254788325,2265,2265,2270,2265,37
|
|
20231214,111800,254704515,2265,2265,2265,2265,3
|
|
20231214,111700,254697720,2265,2265,2265,2265,178
|
|
20231214,111600,254294550,2270,2270,2270,2270,0
|
|
20231214,111500,254294550,2270,2270,2270,2270,0
|
|
20231214,111400,254294550,2270,2270,2270,2270,500
|
|
20231214,111300,253159550,2270,2270,2270,2270,0
|
|
20231214,111200,253159550,2270,2265,2270,2265,85
|
|
20231214,111100,252967020,2265,2265,2265,2265,1750
|
|
20231214,111000,249003270,2265,2265,2265,2265,2
|
|
20231214,110900,248998740,2265,2265,2265,2265,3
|
|
20231214,110800,248991945,2265,2265,2265,2265,0
|
|
20231214,110700,248991945,2265,2265,2265,2265,777
|
|
20231214,110600,247232040,2260,2260,2260,2260,10
|
|
20231214,110500,247209440,2260,2260,2260,2260,70
|
|
20231214,110400,247051240,2265,2265,2265,2265,1654
|
|
20231214,110300,243304930,2265,2265,2265,2265,0
|
|
20231214,110200,243304930,2265,2265,2265,2265,0
|
|
20231214,110100,243304930,2265,2265,2265,2265,1370
|
|
20231214,110000,240201880,2265,2265,2265,2265,0
|
|
20231214,105900,240201880,2265,2265,2265,2265,50
|
|
20231214,105800,240088630,2265,2265,2265,2265,0
|
|
20231214,105700,240088630,2265,2265,2265,2265,0
|
|
20231214,105600,240088630,2265,2260,2265,2260,18
|
|
20231214,105500,240047900,2265,2265,2265,2265,2609
|
|
20231214,105400,234138515,2265,2275,2275,2265,34
|
|
20231214,105300,234061320,2275,2270,2275,2270,105
|
|
20231214,105200,233822565,2270,2270,2270,2270,2900
|
|
20231214,105100,227239565,2270,2260,2270,2260,2986
|
|
20231214,105000,220486055,2260,2265,2265,2260,12
|
|
20231214,104900,220458925,2260,2260,2260,2260,51
|
|
20231214,104800,220343665,2260,2260,2260,2260,500
|
|
20231214,104700,219213665,2260,2260,2260,2260,500
|
|
20231214,104600,218083665,2260,2260,2260,2260,0
|
|
20231214,104500,218083665,2260,2260,2260,2260,36
|
|
20231214,104400,218002305,2260,2260,2260,2260,0
|
|
20231214,104300,218002305,2260,2260,2260,2260,1000
|
|
20231214,104200,215742305,2255,2260,2260,2255,215
|
|
20231214,104100,215257420,2260,2260,2260,2260,0
|
|
20231214,104000,215257420,2260,2260,2260,2260,18
|
|
20231214,103900,215216740,2255,2255,2255,2255,23
|
|
20231214,103800,215164875,2255,2250,2255,2250,237
|
|
20231214,103700,214631475,2255,2255,2255,2250,797
|
|
20231214,103600,212835490,2255,2255,2255,2250,90
|
|
20231214,103500,212632640,2250,2250,2250,2250,11
|
|
20231214,103400,212607890,2260,2260,2260,2260,63
|
|
20231214,103300,212465510,2255,2255,2255,2255,2000
|
|
20231214,103200,207955510,2260,2260,2260,2260,0
|
|
20231214,103100,207955510,2260,2250,2260,2250,660
|
|
20231214,103000,206470470,2250,2250,2250,2250,11
|
|
20231214,102900,206445720,2250,2250,2250,2250,1
|
|
20231214,102800,206443470,2265,2265,2265,2265,0
|
|
20231214,102700,206443470,2265,2260,2265,2255,649
|
|
20231214,102600,204976260,2260,2260,2260,2255,2786
|
|
20231214,102500,198688820,2260,2260,2260,2260,0
|
|
20231214,102400,198688820,2260,2260,2260,2260,5
|
|
20231214,102300,198677520,2255,2255,2255,2255,0
|
|
20231214,102200,198677520,2255,2255,2255,2255,0
|
|
20231214,102100,198677520,2255,2255,2255,2255,150
|
|
20231214,102000,198339270,2260,2260,2260,2260,48
|
|
20231214,101900,198230790,2255,2255,2255,2255,50
|
|
20231214,101800,198118040,2255,2255,2255,2255,250
|
|
20231214,101700,197554290,2255,2255,2255,2255,6758
|
|
20231214,101600,182315000,2255,2255,2255,2255,0
|
|
20231214,101500,182315000,2255,2255,2255,2255,630
|
|
20231214,101400,180894350,2255,2255,2255,2255,6
|
|
20231214,101300,180880820,2255,2250,2255,2250,53
|
|
20231214,101200,180761455,2255,2245,2255,2245,20
|
|
20231214,101100,180716505,2250,2260,2260,2250,14841
|
|
20231214,101000,147280855,2260,2260,2260,2260,347
|
|
20231214,100900,146496635,2260,2260,2260,2260,54
|
|
20231214,100800,146374595,2260,2260,2260,2260,150
|
|
20231214,100700,146035595,2265,2260,2265,2260,1075
|
|
20231214,100600,143606090,2260,2260,2260,2260,5031
|
|
20231214,100500,132236030,2260,2260,2260,2260,1000
|
|
20231214,100400,129976030,2260,2260,2260,2260,700
|
|
20231214,100300,128394030,2260,2260,2260,2260,500
|
|
20231214,100200,127264030,2260,2255,2260,2255,108
|
|
20231214,100100,127020450,2255,2260,2260,2255,204
|
|
20231214,100000,126559430,2265,2260,2265,2260,285
|
|
20231214,095900,125915180,2260,2260,2260,2260,200
|
|
20231214,095800,125463180,2260,2260,2260,2260,0
|
|
20231214,095700,125463180,2260,2260,2260,2255,3399
|
|
20231214,095600,117796890,2260,2260,2260,2260,0
|
|
20231214,095500,117796890,2260,2260,2260,2260,0
|
|
20231214,095400,117796890,2260,2255,2260,2255,553
|
|
20231214,095300,116549860,2250,2250,2255,2250,2101
|
|
20231214,095200,111822600,2255,2255,2255,2255,6340
|
|
20231214,095100,97525900,2260,2255,2260,2255,40
|
|
20231214,095000,97435665,2255,2260,2260,2255,4160
|
|
20231214,094900,88049865,2260,2260,2260,2260,1002
|
|
20231214,094800,85785345,2255,2255,2260,2255,1022
|
|
20231214,094700,83480700,2260,2260,2260,2260,3832
|
|
20231214,094600,74820380,2260,2260,2260,2260,0
|
|
20231214,094500,74820380,2260,2265,2265,2260,123
|
|
20231214,094400,74542325,2265,2265,2265,2265,120
|
|
20231214,094300,74270525,2265,2265,2265,2265,695
|
|
20231214,094200,72696350,2270,2270,2270,2270,10
|
|
20231214,094100,72673650,2275,2275,2275,2275,2
|
|
20231214,094000,72669100,2275,2275,2275,2275,5
|
|
20231214,093900,72657725,2265,2265,2265,2265,826
|
|
20231214,093800,70786835,2265,2275,2275,2265,254
|
|
20231214,093700,70211495,2275,2275,2275,2275,3
|
|
20231214,093600,70204670,2270,2270,2270,2270,300
|
|
20231214,093500,69523670,2270,2270,2270,2270,7
|
|
20231214,093400,69507780,2265,2265,2265,2265,0
|
|
20231214,093300,69507780,2265,2265,2265,2265,1716
|
|
20231214,093200,65621040,2265,2265,2265,2265,666
|
|
20231214,093100,64112550,2265,2265,2265,2265,0
|
|
20231214,093000,64112550,2265,2265,2265,2265,0
|
|
20231214,092900,64112550,2265,2260,2265,2260,438
|
|
20231214,092800,63122520,2265,2265,2270,2260,3127
|
|
20231214,092700,56051275,2265,2270,2270,2265,332
|
|
20231214,092600,55299170,2265,2265,2265,2265,0
|
|
20231214,092500,55299170,2265,2270,2270,2265,1890
|
|
20231214,092400,51013870,2270,2270,2270,2270,0
|
|
20231214,092300,51013870,2270,2270,2270,2270,1608
|
|
20231214,092200,47363710,2270,2270,2270,2270,500
|
|
20231214,092100,46228710,2270,2270,2270,2270,640
|
|
20231214,092000,44775910,2270,2270,2270,2270,1000
|
|
20231214,091900,42505910,2270,2275,2275,2270,1764
|
|
20231214,091800,38501480,2280,2275,2280,2275,533
|
|
20231214,091700,37288900,2280,2280,2280,2280,219
|
|
20231214,091600,36789580,2280,2280,2280,2280,2
|
|
20231214,091500,36785020,2280,2270,2280,2270,739
|
|
20231214,091400,35103920,2275,2270,2275,2270,650
|
|
20231214,091300,33628400,2270,2270,2270,2270,5
|
|
20231214,091200,33617050,2270,2270,2270,2270,32
|
|
20231214,091100,33544410,2270,2270,2270,2270,816
|
|
20231214,091000,31692090,2270,2280,2280,2270,4761
|
|
20231214,090900,20840065,2275,2275,2275,2275,30
|
|
20231214,090800,20771815,2270,2270,2270,2270,2000
|
|
20231214,090700,16231815,2270,2270,2270,2270,0
|
|
20231214,090600,16231815,2270,2270,2270,2270,4
|
|
20231214,090500,16222735,2270,2270,2270,2270,0
|
|
20231214,090400,16222735,2270,2270,2270,2270,61
|
|
20231214,090300,16084265,2270,2275,2275,2265,2308
|
|
20231214,090200,10836605,2265,2275,2275,2265,250
|
|
20231214,090100,10269855,2265,2265,2265,2255,3513
|
|
20231214,090000,2339670,2265,2270,2270,2265,1031
|