678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,201500,671577345,3410,3410,3410,3410,20891
|
|
20231215,201400,671577345,3410,3410,3410,3410,0
|
|
20231215,201300,671577345,3410,3410,3410,3410,0
|
|
20231215,201200,671577345,3410,3410,3410,3410,0
|
|
20231215,201100,671577345,3410,3410,3410,3410,0
|
|
20231215,201000,671577345,3410,3410,3410,3410,0
|
|
20231215,200900,671577345,3410,3410,3410,3410,0
|
|
20231215,200800,671577345,3410,3410,3410,3410,0
|
|
20231215,200700,671577345,3410,3410,3410,3410,0
|
|
20231215,200600,671577345,3410,3410,3410,3410,0
|
|
20231215,200500,671577345,3410,3410,3410,3410,0
|
|
20231215,200400,671577345,3410,3410,3410,3410,0
|
|
20231215,200300,671577345,3410,3410,3410,3410,0
|
|
20231215,200200,671577345,3410,3410,3410,3410,0
|
|
20231215,200100,671577345,3410,3410,3410,3410,0
|
|
20231215,200000,671577345,3410,3410,3410,3410,0
|
|
20231215,195900,671577345,3410,3410,3410,3410,0
|
|
20231215,195800,671577345,3410,3410,3410,3410,0
|
|
20231215,195700,671577345,3410,3410,3410,3410,0
|
|
20231215,195600,671577345,3410,3410,3410,3410,0
|
|
20231215,195500,671577345,3410,3410,3410,3410,0
|
|
20231215,195400,671577345,3410,3410,3410,3410,0
|
|
20231215,195300,671577345,3410,3410,3410,3410,0
|
|
20231215,195200,671577345,3410,3410,3410,3410,0
|
|
20231215,195100,671577345,3410,3410,3410,3410,0
|
|
20231215,195000,671577345,3410,3410,3410,3410,0
|
|
20231215,194900,671577345,3410,3410,3410,3410,0
|
|
20231215,194800,671577345,3410,3410,3410,3410,0
|
|
20231215,194700,671577345,3410,3410,3410,3410,0
|
|
20231215,194600,671577345,3410,3410,3410,3410,0
|
|
20231215,194500,671577345,3410,3410,3410,3410,20891
|
|
20231215,194400,671577345,3410,3410,3410,3410,0
|
|
20231215,194300,671577345,3410,3410,3410,3410,0
|
|
20231215,194200,671577345,3410,3410,3410,3410,0
|
|
20231215,194100,671577345,3410,3410,3410,3410,0
|
|
20231215,194000,671577345,3410,3410,3410,3410,0
|
|
20231215,193900,671577345,3410,3410,3410,3410,0
|
|
20231215,193800,671577345,3410,3410,3410,3410,0
|
|
20231215,193700,671577345,3410,3410,3410,3410,0
|
|
20231215,193600,671577345,3410,3410,3410,3410,0
|
|
20231215,193500,671577345,3410,3410,3410,3410,0
|
|
20231215,193400,671577345,3410,3410,3410,3410,0
|
|
20231215,193300,671577345,3410,3410,3410,3410,0
|
|
20231215,193200,671577345,3410,3410,3410,3410,0
|
|
20231215,193100,671577345,3410,3410,3410,3410,0
|
|
20231215,193000,671577345,3410,3410,3410,3410,0
|
|
20231215,192900,671577345,3410,3410,3410,3410,0
|
|
20231215,192800,671577345,3410,3410,3410,3410,0
|
|
20231215,192700,671577345,3410,3410,3410,3410,0
|
|
20231215,192600,671577345,3410,3410,3410,3410,0
|
|
20231215,192500,671577345,3410,3410,3410,3410,0
|
|
20231215,192400,671577345,3410,3410,3410,3410,0
|
|
20231215,192300,671577345,3410,3410,3410,3410,0
|
|
20231215,192200,671577345,3410,3410,3410,3410,0
|
|
20231215,192100,671577345,3410,3410,3410,3410,0
|
|
20231215,192000,671577345,3410,3410,3410,3410,0
|
|
20231215,191900,671577345,3410,3410,3410,3410,0
|
|
20231215,191800,671577345,3410,3410,3410,3410,0
|
|
20231215,191700,671577345,3410,3410,3410,3410,0
|
|
20231215,191600,671577345,3410,3410,3410,3410,0
|
|
20231215,191500,671577345,3410,3410,3410,3410,20891
|
|
20231215,191400,671577345,3410,3410,3410,3410,0
|
|
20231215,191300,671577345,3410,3410,3410,3410,0
|
|
20231215,191200,671577345,3410,3410,3410,3410,0
|
|
20231215,191100,671577345,3410,3410,3410,3410,0
|
|
20231215,191000,671577345,3410,3410,3410,3410,0
|
|
20231215,190900,671577345,3410,3410,3410,3410,0
|
|
20231215,190800,671577345,3410,3410,3410,3410,0
|
|
20231215,190700,671577345,3410,3410,3410,3410,0
|
|
20231215,190600,671577345,3410,3410,3410,3410,0
|
|
20231215,190500,671577345,3410,3410,3410,3410,0
|
|
20231215,190400,671577345,3410,3410,3410,3410,0
|
|
20231215,190300,671577345,3410,3410,3410,3410,0
|
|
20231215,190200,671577345,3410,3410,3410,3410,0
|
|
20231215,190100,671577345,3410,3410,3410,3410,0
|
|
20231215,190000,671577345,3410,3410,3410,3410,0
|
|
20231215,185900,671577345,3410,3410,3410,3410,0
|
|
20231215,185800,671577345,3410,3410,3410,3410,0
|
|
20231215,185700,671577345,3410,3410,3410,3410,0
|
|
20231215,185600,671577345,3410,3410,3410,3410,0
|
|
20231215,185500,671577345,3410,3410,3410,3410,0
|
|
20231215,185400,671577345,3410,3410,3410,3410,0
|
|
20231215,185300,671577345,3410,3410,3410,3410,0
|
|
20231215,185200,671577345,3410,3410,3410,3410,0
|
|
20231215,185100,671577345,3410,3410,3410,3410,0
|
|
20231215,185000,671577345,3410,3410,3410,3410,0
|
|
20231215,184900,671577345,3410,3410,3410,3410,0
|
|
20231215,184800,671577345,3410,3410,3410,3410,0
|
|
20231215,184700,671577345,3410,3410,3410,3410,0
|
|
20231215,184600,671577345,3410,3410,3410,3410,0
|
|
20231215,184500,671577345,3410,3410,3410,3410,20891
|
|
20231215,184400,671577345,3410,3410,3410,3410,0
|
|
20231215,184300,671577345,3410,3410,3410,3410,0
|
|
20231215,184200,671577345,3410,3410,3410,3410,0
|
|
20231215,184100,671577345,3410,3410,3410,3410,0
|
|
20231215,184000,671577345,3410,3410,3410,3410,0
|
|
20231215,183900,671577345,3410,3410,3410,3410,0
|
|
20231215,183800,671577345,3410,3410,3410,3410,0
|
|
20231215,183700,671577345,3410,3410,3410,3410,0
|
|
20231215,183600,671577345,3410,3410,3410,3410,0
|
|
20231215,183500,671577345,3410,3410,3410,3410,0
|
|
20231215,183400,671577345,3410,3410,3410,3410,0
|
|
20231215,183300,671577345,3410,3410,3410,3410,0
|
|
20231215,183200,671577345,3410,3410,3410,3410,0
|
|
20231215,183100,671577345,3410,3410,3410,3410,0
|
|
20231215,183000,671577345,3410,3410,3410,3410,0
|
|
20231215,182900,671577345,3410,3410,3410,3410,0
|
|
20231215,182800,671577345,3410,3410,3410,3410,0
|
|
20231215,182700,671577345,3410,3410,3410,3410,0
|
|
20231215,182600,671577345,3410,3410,3410,3410,0
|
|
20231215,182500,671577345,3410,3410,3410,3410,0
|
|
20231215,182400,671577345,3410,3410,3410,3410,0
|
|
20231215,182300,671577345,3410,3410,3410,3410,0
|
|
20231215,182200,671577345,3410,3410,3410,3410,0
|
|
20231215,182100,671577345,3410,3410,3410,3410,0
|
|
20231215,182000,671577345,3410,3410,3410,3410,0
|
|
20231215,181900,671577345,3410,3410,3410,3410,0
|
|
20231215,181800,671577345,3410,3410,3410,3410,0
|
|
20231215,181700,671577345,3410,3410,3410,3410,0
|
|
20231215,181600,671577345,3410,3410,3410,3410,0
|
|
20231215,181500,671577345,3410,3410,3410,3410,20891
|
|
20231215,181400,671577345,3410,3410,3410,3410,0
|
|
20231215,181300,671577345,3410,3410,3410,3410,0
|
|
20231215,181200,671577345,3410,3410,3410,3410,0
|
|
20231215,181100,671577345,3410,3410,3410,3410,0
|
|
20231215,181000,671577345,3410,3410,3410,3410,0
|
|
20231215,180900,671577345,3410,3410,3410,3410,0
|
|
20231215,180800,671577345,3410,3410,3410,3410,0
|
|
20231215,180700,671577345,3410,3410,3410,3410,0
|
|
20231215,180600,671577345,3410,3410,3410,3410,0
|
|
20231215,180500,671577345,3410,3410,3410,3410,0
|
|
20231215,180400,671577345,3410,3410,3410,3410,0
|
|
20231215,180300,671577345,3410,3410,3410,3410,0
|
|
20231215,180200,671577345,3410,3410,3410,3410,0
|
|
20231215,180100,671577345,3410,3410,3410,3410,0
|
|
20231215,180000,671577345,3410,3410,3410,3410,0
|
|
20231215,175900,671577345,3410,3410,3410,3410,0
|
|
20231215,175800,671577345,3410,3410,3410,3410,0
|
|
20231215,175700,671577345,3410,3410,3410,3410,0
|
|
20231215,175600,671577345,3410,3410,3410,3410,0
|
|
20231215,175500,671577345,3410,3410,3410,3410,0
|
|
20231215,175400,671577345,3410,3410,3410,3410,0
|
|
20231215,175300,671577345,3410,3410,3410,3410,0
|
|
20231215,175200,671577345,3410,3410,3410,3410,0
|
|
20231215,175100,671577345,3410,3410,3410,3410,0
|
|
20231215,175000,671577345,3410,3410,3410,3410,0
|
|
20231215,174900,671577345,3410,3410,3410,3410,0
|
|
20231215,174800,671577345,3410,3410,3410,3410,0
|
|
20231215,174700,671577345,3410,3410,3410,3410,0
|
|
20231215,174600,671577345,3410,3410,3410,3410,0
|
|
20231215,174500,671577345,3410,3410,3410,3410,20891
|
|
20231215,174400,671577345,3410,3410,3410,3410,0
|
|
20231215,174300,671577345,3410,3410,3410,3410,0
|
|
20231215,174200,671577345,3410,3410,3410,3410,0
|
|
20231215,174100,671577345,3410,3410,3410,3410,0
|
|
20231215,174000,671577345,3410,3410,3410,3410,0
|
|
20231215,173900,671577345,3410,3410,3410,3410,0
|
|
20231215,173800,671577345,3410,3410,3410,3410,0
|
|
20231215,173700,671577345,3410,3410,3410,3410,0
|
|
20231215,173600,671577345,3410,3410,3410,3410,0
|
|
20231215,173500,671577345,3410,3410,3410,3410,0
|
|
20231215,173400,671577345,3410,3410,3410,3410,0
|
|
20231215,173300,671577345,3410,3410,3410,3410,0
|
|
20231215,173200,671577345,3410,3410,3410,3410,0
|
|
20231215,173100,671577345,3410,3410,3410,3410,0
|
|
20231215,173000,671577345,3410,3410,3410,3410,0
|
|
20231215,172900,671577345,3410,3410,3410,3410,0
|
|
20231215,172800,671577345,3410,3410,3410,3410,0
|
|
20231215,172700,671577345,3410,3410,3410,3410,0
|
|
20231215,172600,671577345,3410,3410,3410,3410,0
|
|
20231215,172500,671577345,3410,3410,3410,3410,0
|
|
20231215,172400,671577345,3410,3410,3410,3410,0
|
|
20231215,172300,671577345,3410,3410,3410,3410,0
|
|
20231215,172200,671577345,3410,3410,3410,3410,0
|
|
20231215,172100,671577345,3410,3410,3410,3410,0
|
|
20231215,172000,671577345,3410,3410,3410,3410,0
|
|
20231215,171900,671577345,3410,3410,3410,3410,0
|
|
20231215,171800,671577345,3410,3410,3410,3410,0
|
|
20231215,171700,671577345,3410,3410,3410,3410,0
|
|
20231215,171600,671577345,3410,3410,3410,3410,0
|
|
20231215,171500,671577345,3410,3410,3410,3410,20891
|
|
20231215,171400,671577345,3410,3410,3410,3410,0
|
|
20231215,171300,671577345,3410,3410,3410,3410,0
|
|
20231215,171200,671577345,3410,3410,3410,3410,0
|
|
20231215,171100,671577345,3410,3410,3410,3410,0
|
|
20231215,171000,671577345,3410,3410,3410,3410,0
|
|
20231215,170900,671577345,3410,3410,3410,3410,0
|
|
20231215,170800,671577345,3410,3410,3410,3410,0
|
|
20231215,170700,671577345,3410,3410,3410,3410,0
|
|
20231215,170600,671577345,3410,3410,3410,3410,0
|
|
20231215,170500,671577345,3410,3410,3410,3410,0
|
|
20231215,170400,671577345,3410,3410,3410,3410,0
|
|
20231215,170300,671577345,3410,3410,3410,3410,0
|
|
20231215,170200,671577345,3410,3410,3410,3410,0
|
|
20231215,170100,671577345,3410,3410,3410,3410,0
|
|
20231215,170000,671577345,3410,3410,3410,3410,0
|
|
20231215,165900,671577345,3410,3410,3410,3410,0
|
|
20231215,165800,671577345,3410,3410,3410,3410,0
|
|
20231215,165700,671577345,3410,3410,3410,3410,0
|
|
20231215,165600,671577345,3410,3410,3410,3410,0
|
|
20231215,165500,671577345,3410,3410,3410,3410,0
|
|
20231215,165400,671577345,3410,3410,3410,3410,0
|
|
20231215,165300,671577345,3410,3410,3410,3410,0
|
|
20231215,165200,671577345,3410,3410,3410,3410,0
|
|
20231215,165100,671577345,3410,3410,3410,3410,0
|
|
20231215,165000,671577345,3410,3410,3410,3410,0
|
|
20231215,164900,671577345,3410,3410,3410,3410,0
|
|
20231215,164800,671577345,3410,3410,3410,3410,0
|
|
20231215,164700,671577345,3410,3410,3410,3410,0
|
|
20231215,164600,671577345,3410,3410,3410,3410,0
|
|
20231215,164500,671577345,3410,3410,3410,3410,20891
|
|
20231215,164400,671577345,3410,3410,3410,3410,0
|
|
20231215,164300,671577345,3410,3410,3410,3410,0
|
|
20231215,164200,671577345,3410,3410,3410,3410,0
|
|
20231215,164100,671577345,3410,3410,3410,3410,0
|
|
20231215,164000,671577345,3410,3410,3410,3410,0
|
|
20231215,163900,671577345,3410,3410,3410,3410,0
|
|
20231215,163800,671577345,3410,3410,3410,3410,0
|
|
20231215,163700,671577345,3410,3410,3410,3410,0
|
|
20231215,163600,671577345,3410,3410,3410,3410,0
|
|
20231215,163500,671577345,3410,3410,3410,3410,0
|
|
20231215,163400,671577345,3410,3410,3410,3410,0
|
|
20231215,163300,671577345,3410,3410,3410,3410,0
|
|
20231215,163200,671577345,3410,3410,3410,3410,0
|
|
20231215,163100,671577345,3410,3410,3410,3410,0
|
|
20231215,163000,671577345,3410,3410,3410,3410,0
|
|
20231215,162900,671577345,3410,3410,3410,3410,0
|
|
20231215,162800,671577345,3410,3410,3410,3410,0
|
|
20231215,162700,671577345,3410,3410,3410,3410,0
|
|
20231215,162600,671577345,3410,3410,3410,3410,0
|
|
20231215,162500,671577345,3410,3410,3410,3410,0
|
|
20231215,162400,671577345,3410,3410,3410,3410,0
|
|
20231215,162300,671577345,3410,3410,3410,3410,0
|
|
20231215,162200,671577345,3410,3410,3410,3410,0
|
|
20231215,162100,671577345,3410,3410,3410,3410,0
|
|
20231215,162000,671577345,3410,3410,3410,3410,0
|
|
20231215,161900,671577345,3410,3410,3410,3410,0
|
|
20231215,161800,671577345,3410,3410,3410,3410,0
|
|
20231215,161700,671577345,3410,3410,3410,3410,0
|
|
20231215,161600,671577345,3410,3410,3410,3410,0
|
|
20231215,161500,671577345,3410,3410,3410,3410,20891
|
|
20231215,161400,671577345,3410,3410,3410,3410,0
|
|
20231215,161300,671577345,3410,3410,3410,3410,0
|
|
20231215,161200,671577345,3410,3410,3410,3410,0
|
|
20231215,161100,671577345,3410,3410,3410,3410,0
|
|
20231215,161000,671577345,3410,3410,3410,3410,0
|
|
20231215,160900,671577345,3410,3410,3410,3410,0
|
|
20231215,160800,671577345,3410,3410,3410,3410,0
|
|
20231215,160700,671577345,3410,3410,3410,3410,0
|
|
20231215,160600,671577345,3410,3410,3410,3410,0
|
|
20231215,160500,671577345,3410,3410,3410,3410,0
|
|
20231215,160400,671577345,3410,3410,3410,3410,0
|
|
20231215,160300,671577345,3410,3410,3410,3410,0
|
|
20231215,160200,671577345,3410,3410,3410,3410,0
|
|
20231215,160100,671577345,3410,3410,3410,3410,0
|
|
20231215,160000,671577345,3410,3410,3410,3410,0
|
|
20231215,155900,671577345,3410,3410,3410,3410,0
|
|
20231215,155800,671577345,3410,3410,3410,3410,0
|
|
20231215,155700,671577345,3410,3410,3410,3410,0
|
|
20231215,155600,671577345,3410,3410,3410,3410,0
|
|
20231215,155500,671577345,3410,3410,3410,3410,0
|
|
20231215,155400,671577345,3410,3410,3410,3410,0
|
|
20231215,155300,671577345,3410,3410,3410,3410,0
|
|
20231215,155200,671577345,3410,3410,3410,3410,0
|
|
20231215,155100,671577345,3410,3410,3410,3410,0
|
|
20231215,155000,671577345,3410,3410,3410,3410,0
|
|
20231215,154900,671577345,3410,3410,3410,3410,0
|
|
20231215,154800,671577345,3410,3410,3410,3410,0
|
|
20231215,154700,671577345,3410,3410,3410,3410,0
|
|
20231215,154600,671577345,3410,3410,3410,3410,0
|
|
20231215,154500,671577345,3410,3410,3410,3410,20891
|
|
20231215,154400,671577345,3410,3410,3410,3410,0
|
|
20231215,154300,671577345,3410,3410,3410,3410,0
|
|
20231215,154200,671577345,3410,3410,3410,3410,0
|
|
20231215,154100,671577345,3410,3410,3410,3410,0
|
|
20231215,154000,671577345,3410,3410,3410,3410,0
|
|
20231215,153900,671577345,3410,3410,3410,3410,0
|
|
20231215,153800,671577345,3410,3410,3410,3410,0
|
|
20231215,153700,671577345,3410,3410,3410,3410,0
|
|
20231215,153600,671577345,3410,3410,3410,3410,0
|
|
20231215,153500,671577345,3410,3410,3410,3410,0
|
|
20231215,153400,671577345,3410,3410,3410,3410,0
|
|
20231215,153300,671577345,3410,3410,3410,3410,0
|
|
20231215,153200,671577345,3410,3410,3410,3410,0
|
|
20231215,153100,671577345,3410,3410,3410,3410,0
|
|
20231215,153000,671577345,3410,3410,3410,3410,20891
|
|
20231215,152900,600339035,3440,3440,3440,3440,0
|
|
20231215,152800,600339035,3440,3440,3440,3440,0
|
|
20231215,152700,600339035,3440,3440,3440,3440,0
|
|
20231215,152600,600339035,3440,3440,3440,3440,0
|
|
20231215,152500,600339035,3440,3440,3440,3440,0
|
|
20231215,152400,600339035,3440,3440,3440,3440,0
|
|
20231215,152300,600339035,3440,3440,3440,3440,0
|
|
20231215,152200,600339035,3440,3440,3440,3440,0
|
|
20231215,152100,600339035,3440,3440,3440,3440,0
|
|
20231215,152000,600339035,3440,3440,3440,3440,0
|
|
20231215,151900,600339035,3440,3430,3440,3430,631
|
|
20231215,151800,598172960,3430,3430,3430,3430,1100
|
|
20231215,151700,594399960,3435,3435,3435,3435,53
|
|
20231215,151600,594217905,3435,3435,3435,3435,1052
|
|
20231215,151500,590604285,3435,3430,3435,3430,1069
|
|
20231215,151400,586934770,3435,3435,3435,3435,178
|
|
20231215,151300,586323340,3435,3435,3435,3435,0
|
|
20231215,151200,586323340,3435,3440,3440,3435,292
|
|
20231215,151100,585318870,3445,3445,3445,3445,0
|
|
20231215,151000,585318870,3445,3445,3445,3445,1
|
|
20231215,150900,585315425,3430,3430,3430,3430,0
|
|
20231215,150800,585315425,3430,3430,3430,3430,0
|
|
20231215,150700,585315425,3430,3430,3430,3430,1230
|
|
20231215,150600,581096525,3430,3430,3430,3430,1356
|
|
20231215,150500,576445445,3435,3440,3440,3435,1863
|
|
20231215,150400,570045890,3440,3435,3440,3435,2
|
|
20231215,150300,570039015,3430,3440,3445,3430,2640
|
|
20231215,150200,560981515,3435,3435,3435,3435,3
|
|
20231215,150100,560971210,3435,3435,3435,3435,304
|
|
20231215,150000,559926970,3435,3435,3435,3435,5687
|
|
20231215,145900,540392125,3440,3440,3440,3440,1153
|
|
20231215,145800,536425805,3440,3440,3440,3440,40
|
|
20231215,145700,536288205,3445,3445,3445,3445,3
|
|
20231215,145600,536277870,3445,3445,3445,3445,29
|
|
20231215,145500,536177965,3440,3440,3440,3440,199
|
|
20231215,145400,535493405,3440,3440,3440,3440,1199
|
|
20231215,145300,531368845,3440,3440,3440,3440,2
|
|
20231215,145200,531361965,3435,3435,3435,3435,0
|
|
20231215,145100,531361965,3435,3435,3435,3435,185
|
|
20231215,145000,530726490,3440,3440,3440,3440,711
|
|
20231215,144900,528280650,3435,3440,3440,3435,750
|
|
20231215,144800,525703800,3435,3440,3440,3435,1586
|
|
20231215,144700,520253640,3440,3445,3445,3440,3416
|
|
20231215,144600,508502400,3440,3440,3440,3440,0
|
|
20231215,144500,508502400,3440,3440,3440,3440,0
|
|
20231215,144400,508502400,3440,3440,3440,3440,0
|
|
20231215,144300,508502400,3440,3440,3440,3440,12
|
|
20231215,144200,508461120,3440,3440,3440,3440,40
|
|
20231215,144100,508323520,3440,3445,3445,3440,959
|
|
20231215,144000,505023425,3445,3445,3445,3445,0
|
|
20231215,143900,505023425,3445,3445,3445,3445,0
|
|
20231215,143800,505023425,3445,3445,3445,3445,6
|
|
20231215,143700,505002755,3445,3445,3445,3445,113
|
|
20231215,143600,504613470,3455,3455,3455,3455,0
|
|
20231215,143500,504613470,3455,3455,3455,3455,0
|
|
20231215,143400,504613470,3455,3455,3455,3455,0
|
|
20231215,143300,504613470,3455,3455,3455,3455,0
|
|
20231215,143200,504613470,3455,3455,3455,3455,0
|
|
20231215,143100,504613470,3455,3455,3455,3455,0
|
|
20231215,143000,504613470,3455,3455,3455,3455,0
|
|
20231215,142900,504613470,3455,3455,3455,3455,0
|
|
20231215,142800,504613470,3455,3455,3455,3455,0
|
|
20231215,142700,504613470,3455,3450,3455,3450,83
|
|
20231215,142600,504327115,3440,3440,3440,3440,0
|
|
20231215,142500,504327115,3440,3440,3440,3440,600
|
|
20231215,142400,502263115,3440,3440,3440,3440,2650
|
|
20231215,142300,493147115,3445,3445,3445,3445,3451
|
|
20231215,142200,481258420,3455,3455,3455,3455,0
|
|
20231215,142100,481258420,3455,3455,3455,3455,0
|
|
20231215,142000,481258420,3455,3455,3455,3455,100
|
|
20231215,141900,480912920,3455,3455,3455,3455,5
|
|
20231215,141800,480895645,3455,3455,3455,3455,1
|
|
20231215,141700,480892190,3445,3445,3445,3445,30
|
|
20231215,141600,480788840,3445,3445,3445,3445,290
|
|
20231215,141500,479789790,3445,3445,3445,3445,10
|
|
20231215,141400,479755340,3445,3445,3445,3445,822
|
|
20231215,141300,476923550,3450,3450,3450,3450,0
|
|
20231215,141200,476923550,3450,3450,3450,3450,0
|
|
20231215,141100,476923550,3450,3450,3450,3450,2005
|
|
20231215,141000,470006300,3445,3445,3445,3445,100
|
|
20231215,140900,469661800,3450,3450,3450,3450,0
|
|
20231215,140800,469661800,3450,3450,3450,3450,0
|
|
20231215,140700,469661800,3450,3450,3450,3450,0
|
|
20231215,140600,469661800,3450,3450,3450,3450,0
|
|
20231215,140500,469661800,3450,3450,3450,3450,390
|
|
20231215,140400,468316300,3450,3450,3450,3450,0
|
|
20231215,140300,468316300,3450,3450,3450,3450,0
|
|
20231215,140200,468316300,3450,3450,3450,3450,0
|
|
20231215,140100,468316300,3450,3450,3450,3450,0
|
|
20231215,140000,468316300,3450,3450,3450,3450,50
|
|
20231215,135900,468143800,3445,3445,3445,3445,50
|
|
20231215,135800,467971550,3450,3450,3450,3450,890
|
|
20231215,135700,464901050,3450,3450,3450,3450,101
|
|
20231215,135600,464552600,3450,3450,3450,3450,0
|
|
20231215,135500,464552600,3450,3450,3450,3450,0
|
|
20231215,135400,464552600,3450,3450,3450,3450,4
|
|
20231215,135300,464538800,3450,3450,3450,3450,495
|
|
20231215,135200,462831050,3455,3455,3455,3455,503
|
|
20231215,135100,461093185,3450,3450,3450,3450,0
|
|
20231215,135000,461093185,3450,3450,3450,3450,172
|
|
20231215,134900,460499785,3450,3450,3450,3450,75
|
|
20231215,134800,460241035,3455,3455,3455,3455,0
|
|
20231215,134700,460241035,3455,3455,3455,3455,0
|
|
20231215,134600,460241035,3455,3450,3455,3450,11
|
|
20231215,134500,460203080,3450,3450,3450,3450,0
|
|
20231215,134400,460203080,3450,3450,3450,3450,3
|
|
20231215,134300,460192730,3455,3455,3455,3455,0
|
|
20231215,134200,460192730,3455,3455,3455,3455,0
|
|
20231215,134100,460192730,3455,3455,3455,3455,1
|
|
20231215,134000,460189275,3455,3455,3455,3455,0
|
|
20231215,133900,460189275,3455,3455,3455,3455,15
|
|
20231215,133800,460137450,3455,3455,3455,3455,50
|
|
20231215,133700,459964700,3455,3455,3455,3455,0
|
|
20231215,133600,459964700,3455,3455,3455,3455,2700
|
|
20231215,133500,450636200,3455,3455,3455,3455,0
|
|
20231215,133400,450636200,3455,3455,3455,3455,1
|
|
20231215,133300,450632745,3445,3445,3445,3445,200
|
|
20231215,133200,449943745,3450,3450,3450,3450,2
|
|
20231215,133100,449936845,3450,3450,3450,3450,502
|
|
20231215,133000,448204945,3450,3450,3450,3450,0
|
|
20231215,132900,448204945,3450,3450,3450,3450,0
|
|
20231215,132800,448204945,3450,3450,3450,3450,1
|
|
20231215,132700,448201495,3440,3440,3440,3440,0
|
|
20231215,132600,448201495,3440,3440,3440,3440,0
|
|
20231215,132500,448201495,3440,3440,3440,3440,0
|
|
20231215,132400,448201495,3440,3440,3440,3440,0
|
|
20231215,132300,448201495,3440,3450,3450,3440,130
|
|
20231215,132200,447753995,3440,3440,3440,3440,0
|
|
20231215,132100,447753995,3440,3440,3440,3440,0
|
|
20231215,132000,447753995,3440,3440,3440,3440,0
|
|
20231215,131900,447753995,3440,3440,3440,3440,0
|
|
20231215,131800,447753995,3440,3440,3440,3440,0
|
|
20231215,131700,447753995,3440,3440,3440,3440,5
|
|
20231215,131600,447736795,3450,3450,3450,3450,0
|
|
20231215,131500,447736795,3450,3450,3450,3450,2
|
|
20231215,131400,447729895,3445,3445,3445,3445,1448
|
|
20231215,131300,442741535,3450,3445,3450,3445,3
|
|
20231215,131200,442731190,3445,3445,3445,3445,15
|
|
20231215,131100,442679515,3450,3450,3450,3450,4
|
|
20231215,131000,442665715,3445,3450,3450,3445,18
|
|
20231215,130900,442603665,3445,3445,3445,3445,0
|
|
20231215,130800,442603665,3445,3445,3445,3445,0
|
|
20231215,130700,442603665,3445,3445,3445,3445,0
|
|
20231215,130600,442603665,3445,3440,3445,3440,196
|
|
20231215,130500,441928945,3445,3440,3445,3440,390
|
|
20231215,130400,440586975,3445,3445,3445,3445,0
|
|
20231215,130300,440586975,3445,3445,3445,3445,0
|
|
20231215,130200,440586975,3445,3445,3445,3445,0
|
|
20231215,130100,440586975,3445,3445,3445,3445,53
|
|
20231215,130000,440404390,3445,3445,3445,3445,2
|
|
20231215,125900,440397500,3450,3450,3450,3450,0
|
|
20231215,125800,440397500,3450,3450,3450,3450,300
|
|
20231215,125700,439362500,3445,3445,3445,3445,20
|
|
20231215,125600,439293600,3450,3450,3450,3450,1
|
|
20231215,125500,439290150,3440,3440,3440,3440,70
|
|
20231215,125400,439049350,3445,3445,3445,3445,0
|
|
20231215,125300,439049350,3445,3445,3445,3445,0
|
|
20231215,125200,439049350,3445,3445,3445,3445,1004
|
|
20231215,125100,435590570,3445,3445,3445,3445,544
|
|
20231215,125000,433716490,3445,3445,3445,3445,20
|
|
20231215,124900,433647590,3445,3445,3445,3445,0
|
|
20231215,124800,433647590,3445,3445,3445,3445,10
|
|
20231215,124700,433613140,3445,3445,3445,3445,0
|
|
20231215,124600,433613140,3445,3445,3445,3445,0
|
|
20231215,124500,433613140,3445,3445,3445,3445,100
|
|
20231215,124400,433268640,3445,3445,3445,3445,0
|
|
20231215,124300,433268640,3445,3445,3445,3445,0
|
|
20231215,124200,433268640,3445,3445,3445,3445,0
|
|
20231215,124100,433268640,3445,3445,3445,3445,23
|
|
20231215,124000,433189405,3450,3450,3450,3450,0
|
|
20231215,123900,433189405,3450,3450,3450,3450,0
|
|
20231215,123800,433189405,3450,3450,3450,3450,0
|
|
20231215,123700,433189405,3450,3450,3450,3450,0
|
|
20231215,123600,433189405,3450,3450,3450,3450,0
|
|
20231215,123500,433189405,3450,3450,3450,3450,1
|
|
20231215,123400,433185955,3445,3445,3445,3445,0
|
|
20231215,123300,433185955,3445,3445,3445,3445,206
|
|
20231215,123200,432476285,3445,3445,3445,3445,0
|
|
20231215,123100,432476285,3445,3445,3445,3445,0
|
|
20231215,123000,432476285,3445,3445,3445,3445,71
|
|
20231215,122900,432231690,3445,3445,3445,3445,1029
|
|
20231215,122800,428686785,3445,3445,3445,3445,0
|
|
20231215,122700,428686785,3445,3445,3445,3445,27
|
|
20231215,122600,428593770,3445,3450,3450,3445,3262
|
|
20231215,122500,417355020,3450,3450,3450,3450,924
|
|
20231215,122400,414167220,3450,3450,3450,3450,0
|
|
20231215,122300,414167220,3450,3450,3450,3450,0
|
|
20231215,122200,414167220,3450,3450,3450,3450,86
|
|
20231215,122100,413870520,3455,3455,3455,3455,0
|
|
20231215,122000,413870520,3455,3455,3455,3455,0
|
|
20231215,121900,413870520,3455,3455,3455,3455,0
|
|
20231215,121800,413870520,3455,3455,3455,3455,0
|
|
20231215,121700,413870520,3455,3455,3455,3455,0
|
|
20231215,121600,413870520,3455,3455,3455,3455,32
|
|
20231215,121500,413759960,3450,3450,3450,3450,1707
|
|
20231215,121400,407870810,3455,3455,3455,3455,2
|
|
20231215,121300,407863900,3455,3455,3455,3455,103
|
|
20231215,121200,407508035,3450,3450,3450,3450,0
|
|
20231215,121100,407508035,3450,3450,3450,3450,0
|
|
20231215,121000,407508035,3450,3450,3450,3450,0
|
|
20231215,120900,407508035,3450,3450,3450,3450,0
|
|
20231215,120800,407508035,3450,3450,3450,3450,0
|
|
20231215,120700,407508035,3450,3450,3450,3450,1016
|
|
20231215,120600,404002835,3450,3450,3450,3450,0
|
|
20231215,120500,404002835,3450,3450,3450,3450,0
|
|
20231215,120400,404002835,3450,3450,3450,3450,0
|
|
20231215,120300,404002835,3450,3450,3450,3450,0
|
|
20231215,120200,404002835,3450,3450,3450,3450,0
|
|
20231215,120100,404002835,3450,3450,3450,3450,0
|
|
20231215,120000,404002835,3450,3450,3450,3450,510
|
|
20231215,115900,402243335,3455,3455,3455,3455,0
|
|
20231215,115800,402243335,3455,3455,3455,3455,0
|
|
20231215,115700,402243335,3455,3455,3455,3455,0
|
|
20231215,115600,402243335,3455,3450,3455,3450,1501
|
|
20231215,115500,397064880,3445,3445,3445,3445,0
|
|
20231215,115400,397064880,3445,3445,3445,3445,0
|
|
20231215,115300,397064880,3445,3445,3445,3445,1
|
|
20231215,115200,397061435,3445,3445,3445,3445,0
|
|
20231215,115100,397061435,3445,3445,3445,3445,0
|
|
20231215,115000,397061435,3445,3445,3445,3445,0
|
|
20231215,114900,397061435,3445,3445,3445,3445,0
|
|
20231215,114800,397061435,3445,3445,3445,3445,0
|
|
20231215,114700,397061435,3445,3445,3445,3445,0
|
|
20231215,114600,397061435,3445,3445,3445,3445,0
|
|
20231215,114500,397061435,3445,3445,3445,3445,0
|
|
20231215,114400,397061435,3445,3445,3445,3445,0
|
|
20231215,114300,397061435,3445,3445,3445,3445,0
|
|
20231215,114200,397061435,3445,3445,3445,3445,13
|
|
20231215,114100,397016650,3445,3445,3445,3445,60
|
|
20231215,114000,396809950,3445,3445,3445,3445,0
|
|
20231215,113900,396809950,3445,3445,3445,3445,0
|
|
20231215,113800,396809950,3445,3450,3450,3445,1668
|
|
20231215,113700,391060410,3450,3450,3450,3450,1119
|
|
20231215,113600,387199860,3450,3450,3450,3450,119
|
|
20231215,113500,386789310,3450,3445,3450,3445,1209
|
|
20231215,113400,382623690,3445,3445,3445,3445,600
|
|
20231215,113300,380556690,3445,3445,3445,3445,1004
|
|
20231215,113200,377097910,3445,3445,3445,3445,169
|
|
20231215,113100,376515705,3450,3450,3450,3450,370
|
|
20231215,113000,375239205,3445,3445,3445,3445,15
|
|
20231215,112900,375187530,3445,3445,3445,3445,0
|
|
20231215,112800,375187530,3445,3445,3445,3445,30
|
|
20231215,112700,375084180,3445,3445,3445,3445,75
|
|
20231215,112600,374825805,3450,3450,3450,3450,1
|
|
20231215,112500,374822355,3450,3450,3450,3450,11
|
|
20231215,112400,374784405,3450,3450,3450,3450,0
|
|
20231215,112300,374784405,3450,3450,3450,3450,1500
|
|
20231215,112200,369609405,3450,3465,3465,3450,3250
|
|
20231215,112100,358387195,3460,3460,3460,3460,0
|
|
20231215,112000,358387195,3460,3460,3460,3460,0
|
|
20231215,111900,358387195,3460,3460,3460,3460,700
|
|
20231215,111800,355965195,3460,3470,3470,3460,2
|
|
20231215,111700,355958265,3470,3470,3470,3470,0
|
|
20231215,111600,355958265,3470,3470,3470,3470,0
|
|
20231215,111500,355958265,3470,3470,3470,3470,0
|
|
20231215,111400,355958265,3470,3470,3470,3470,0
|
|
20231215,111300,355958265,3470,3460,3470,3460,486
|
|
20231215,111200,354276695,3460,3455,3460,3455,456
|
|
20231215,111100,352701210,3455,3455,3455,3455,1
|
|
20231215,111000,352697755,3450,3450,3450,3450,880
|
|
20231215,110900,349661755,3450,3440,3450,3440,69
|
|
20231215,110800,349423795,3440,3455,3455,3440,6370
|
|
20231215,110700,327473705,3450,3450,3450,3450,0
|
|
20231215,110600,327473705,3450,3450,3450,3450,5
|
|
20231215,110500,327456455,3455,3450,3455,3450,835
|
|
20231215,110400,324575700,3450,3450,3450,3450,0
|
|
20231215,110300,324575700,3450,3450,3450,3450,20
|
|
20231215,110200,324506700,3450,3450,3450,3450,232
|
|
20231215,110100,323706300,3450,3450,3450,3450,0
|
|
20231215,110000,323706300,3450,3450,3450,3450,1779
|
|
20231215,105900,317568750,3440,3445,3445,3440,3000
|
|
20231215,105800,307248315,3445,3445,3445,3445,16
|
|
20231215,105700,307193195,3445,3445,3445,3445,597
|
|
20231215,105600,305136530,3445,3445,3445,3445,264
|
|
20231215,105500,304227050,3445,3450,3450,3445,200
|
|
20231215,105400,303537550,3450,3450,3450,3450,0
|
|
20231215,105300,303537550,3450,3450,3450,3450,1
|
|
20231215,105200,303534100,3445,3445,3445,3445,6
|
|
20231215,105100,303513430,3445,3445,3445,3445,0
|
|
20231215,105000,303513430,3445,3445,3445,3440,1882
|
|
20231215,104900,297031935,3445,3450,3455,3445,4084
|
|
20231215,104800,282961385,3455,3455,3455,3455,22
|
|
20231215,104700,282885375,3445,3445,3445,3445,0
|
|
20231215,104600,282885375,3445,3445,3445,3445,100
|
|
20231215,104500,282540875,3450,3455,3455,3450,9029
|
|
20231215,104400,251387180,3455,3455,3455,3455,1271
|
|
20231215,104300,246995875,3460,3460,3460,3460,515
|
|
20231215,104200,245213975,3460,3460,3460,3460,235
|
|
20231215,104100,244400875,3455,3455,3455,3455,10
|
|
20231215,104000,244366325,3465,3455,3465,3455,500
|
|
20231215,103900,242638815,3465,3465,3465,3465,0
|
|
20231215,103800,242638815,3465,3465,3465,3465,1
|
|
20231215,103700,242635350,3450,3455,3455,3450,3033
|
|
20231215,103600,232170410,3455,3460,3460,3455,18243
|
|
20231215,103500,169098305,3465,3465,3465,3465,4200
|
|
20231215,103400,154545305,3470,3470,3470,3470,594
|
|
20231215,103300,152484125,3480,3480,3480,3480,0
|
|
20231215,103200,152484125,3480,3480,3480,3480,0
|
|
20231215,103100,152484125,3480,3480,3480,3480,0
|
|
20231215,103000,152484125,3480,3480,3480,3480,1
|
|
20231215,102900,152480645,3480,3480,3480,3480,0
|
|
20231215,102800,152480645,3480,3480,3480,3480,1
|
|
20231215,102700,152477165,3470,3470,3470,3470,0
|
|
20231215,102600,152477165,3470,3470,3470,3470,334
|
|
20231215,102500,151318185,3470,3470,3470,3470,0
|
|
20231215,102400,151318185,3470,3470,3470,3470,1
|
|
20231215,102300,151314715,3480,3480,3480,3480,0
|
|
20231215,102200,151314715,3480,3480,3480,3480,244
|
|
20231215,102100,150465595,3480,3480,3480,3480,0
|
|
20231215,102000,150465595,3480,3480,3480,3480,0
|
|
20231215,101900,150465595,3480,3480,3480,3480,200
|
|
20231215,101800,149769595,3480,3480,3480,3480,0
|
|
20231215,101700,149769595,3480,3480,3480,3480,0
|
|
20231215,101600,149769595,3480,3480,3480,3480,40
|
|
20231215,101500,149630395,3480,3470,3480,3470,2
|
|
20231215,101400,149623445,3465,3465,3465,3465,174
|
|
20231215,101300,149020535,3465,3465,3465,3465,0
|
|
20231215,101200,149020535,3465,3465,3465,3465,101
|
|
20231215,101100,148670570,3480,3475,3480,3475,4
|
|
20231215,101000,148656660,3470,3470,3470,3470,0
|
|
20231215,100900,148656660,3470,3470,3470,3470,0
|
|
20231215,100800,148656660,3470,3470,3470,3470,0
|
|
20231215,100700,148656660,3470,3470,3470,3470,1
|
|
20231215,100600,148653190,3485,3485,3485,3485,0
|
|
20231215,100500,148653190,3485,3480,3485,3480,5
|
|
20231215,100400,148635770,3480,3480,3480,3480,854
|
|
20231215,100300,145663850,3475,3475,3475,3475,187
|
|
20231215,100200,145014025,3475,3470,3475,3470,189
|
|
20231215,100100,144357270,3470,3470,3470,3470,0
|
|
20231215,100000,144357270,3470,3465,3470,3460,5434
|
|
20231215,095900,125539635,3465,3465,3465,3465,0
|
|
20231215,095800,125539635,3465,3465,3465,3465,0
|
|
20231215,095700,125539635,3465,3470,3470,3465,231
|
|
20231215,095600,124738090,3470,3470,3470,3470,0
|
|
20231215,095500,124738090,3470,3470,3470,3470,50
|
|
20231215,095400,124564590,3465,3465,3465,3465,1487
|
|
20231215,095300,119412135,3465,3465,3465,3465,0
|
|
20231215,095200,119412135,3465,3465,3465,3465,1
|
|
20231215,095100,119408670,3470,3470,3470,3470,0
|
|
20231215,095000,119408670,3470,3470,3470,3470,155
|
|
20231215,094900,118870820,3465,3465,3465,3465,100
|
|
20231215,094800,118524320,3470,3465,3470,3465,22
|
|
20231215,094700,118448085,3465,3465,3465,3465,0
|
|
20231215,094600,118448085,3465,3460,3465,3460,781
|
|
20231215,094500,115742020,3465,3465,3465,3465,51
|
|
20231215,094400,115565305,3465,3475,3475,3465,3689
|
|
20231215,094300,102781160,3465,3465,3465,3465,0
|
|
20231215,094200,102781160,3465,3470,3470,3465,5000
|
|
20231215,094100,85438010,3475,3475,3475,3475,0
|
|
20231215,094000,85438010,3475,3475,3475,3475,50
|
|
20231215,093900,85264260,3475,3475,3475,3475,52
|
|
20231215,093800,85083560,3470,3470,3470,3470,32
|
|
20231215,093700,84972520,3470,3470,3470,3470,0
|
|
20231215,093600,84972520,3470,3470,3470,3470,176
|
|
20231215,093500,84361800,3480,3480,3480,3480,0
|
|
20231215,093400,84361800,3480,3480,3480,3480,1
|
|
20231215,093300,84358320,3475,3475,3475,3475,200
|
|
20231215,093200,83663320,3475,3475,3475,3475,97
|
|
20231215,093100,83326245,3470,3465,3470,3465,275
|
|
20231215,093000,82372210,3465,3465,3465,3465,0
|
|
20231215,092900,82372210,3465,3465,3465,3465,0
|
|
20231215,092800,82372210,3465,3470,3470,3465,604
|
|
20231215,092700,80279315,3470,3470,3470,3470,1
|
|
20231215,092600,80275845,3465,3465,3465,3465,107
|
|
20231215,092500,79905090,3465,3465,3465,3465,233
|
|
20231215,092400,79097745,3465,3470,3470,3465,3920
|
|
20231215,092300,65507405,3480,3470,3480,3470,1365
|
|
20231215,092200,60770815,3470,3470,3470,3470,2000
|
|
20231215,092100,53830815,3470,3470,3470,3470,0
|
|
20231215,092000,53830815,3470,3470,3470,3470,121
|
|
20231215,091900,53410945,3470,3470,3470,3470,300
|
|
20231215,091800,52369945,3470,3470,3470,3470,539
|
|
20231215,091700,50499615,3470,3470,3480,3470,4247
|
|
20231215,091600,35759655,3470,3475,3475,3470,87
|
|
20231215,091500,35457760,3480,3480,3480,3480,10
|
|
20231215,091400,35422960,3470,3470,3470,3470,602
|
|
20231215,091300,33334020,3470,3470,3470,3470,1501
|
|
20231215,091200,28125550,3470,3470,3470,3470,0
|
|
20231215,091100,28125550,3470,3475,3475,3470,3731
|
|
20231215,091000,15178450,3475,3475,3475,3475,661
|
|
20231215,090900,12881475,3475,3475,3475,3475,355
|
|
20231215,090800,11647850,3470,3475,3475,3470,2448
|
|
20231215,090700,3143065,3480,3480,3480,3480,19
|
|
20231215,090600,3076945,3485,3485,3485,3485,0
|
|
20231215,090500,3076945,3485,3490,3490,3485,408
|
|
20231215,090400,1653030,3490,3495,3495,3490,124
|
|
20231215,090300,1220115,3485,3485,3485,3485,0
|
|
20231215,090200,1220115,3485,3510,3525,3485,295
|
|
20231215,090100,189050,3500,3500,3500,3500,0
|
|
20231215,090000,189050,3500,3500,3500,3500,49
|