585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,184200,405803630,3780,3780,3780,3780,1399
|
|
20231220,184100,405803630,3780,3780,3780,3780,0
|
|
20231220,184000,405803630,3780,3780,3780,3780,0
|
|
20231220,183900,405803630,3780,3780,3780,3780,0
|
|
20231220,183800,405803630,3780,3780,3780,3780,0
|
|
20231220,183700,405803630,3780,3780,3780,3780,0
|
|
20231220,183600,405803630,3780,3780,3780,3780,0
|
|
20231220,183500,405803630,3780,3780,3780,3780,0
|
|
20231220,183400,405803630,3780,3780,3780,3780,0
|
|
20231220,183300,405803630,3780,3780,3780,3780,0
|
|
20231220,183200,405803630,3780,3780,3780,3780,0
|
|
20231220,183100,405803630,3780,3780,3780,3780,0
|
|
20231220,183000,405803630,3780,3780,3780,3780,0
|
|
20231220,182900,405803630,3780,3780,3780,3780,0
|
|
20231220,182800,405803630,3780,3780,3780,3780,0
|
|
20231220,182700,405803630,3780,3780,3780,3780,0
|
|
20231220,182600,405803630,3780,3780,3780,3780,0
|
|
20231220,182500,405803630,3780,3780,3780,3780,0
|
|
20231220,182400,405803630,3780,3780,3780,3780,0
|
|
20231220,182300,405803630,3780,3780,3780,3780,0
|
|
20231220,182200,405803630,3780,3780,3780,3780,0
|
|
20231220,182100,405803630,3780,3780,3780,3780,0
|
|
20231220,182000,405803630,3780,3780,3780,3780,0
|
|
20231220,181900,405803630,3780,3780,3780,3780,0
|
|
20231220,181800,405803630,3780,3780,3780,3780,0
|
|
20231220,181700,405803630,3780,3780,3780,3780,0
|
|
20231220,181600,405803630,3780,3780,3780,3780,0
|
|
20231220,181500,405803630,3780,3780,3780,3780,0
|
|
20231220,181400,405803630,3780,3780,3780,3780,0
|
|
20231220,181300,405803630,3780,3780,3780,3780,0
|
|
20231220,181200,405803630,3780,3780,3780,3780,1399
|
|
20231220,181100,405803630,3780,3780,3780,3780,0
|
|
20231220,181000,405803630,3780,3780,3780,3780,0
|
|
20231220,180900,405803630,3780,3780,3780,3780,0
|
|
20231220,180800,405803630,3780,3780,3780,3780,0
|
|
20231220,180700,405803630,3780,3780,3780,3780,0
|
|
20231220,180600,405803630,3780,3780,3780,3780,0
|
|
20231220,180500,405803630,3780,3780,3780,3780,0
|
|
20231220,180400,405803630,3780,3780,3780,3780,0
|
|
20231220,180300,405803630,3780,3780,3780,3780,0
|
|
20231220,180200,405803630,3780,3780,3780,3780,0
|
|
20231220,180100,405803630,3780,3780,3780,3780,0
|
|
20231220,180000,405803630,3780,3780,3780,3780,0
|
|
20231220,175900,405803630,3780,3780,3780,3780,0
|
|
20231220,175800,405803630,3780,3780,3780,3780,0
|
|
20231220,175700,405803630,3780,3780,3780,3780,0
|
|
20231220,175600,405803630,3780,3780,3780,3780,0
|
|
20231220,175500,405803630,3780,3780,3780,3780,0
|
|
20231220,175400,405803630,3780,3780,3780,3780,0
|
|
20231220,175300,405803630,3780,3780,3780,3780,0
|
|
20231220,175200,405803630,3780,3780,3780,3780,0
|
|
20231220,175100,405803630,3780,3780,3780,3780,0
|
|
20231220,175000,405803630,3780,3780,3780,3780,0
|
|
20231220,174900,405803630,3780,3780,3780,3780,0
|
|
20231220,174800,405803630,3780,3780,3780,3780,0
|
|
20231220,174700,405803630,3780,3780,3780,3780,0
|
|
20231220,174600,405803630,3780,3780,3780,3780,0
|
|
20231220,174500,405803630,3780,3780,3780,3780,0
|
|
20231220,174400,405803630,3780,3780,3780,3780,0
|
|
20231220,174300,405803630,3780,3780,3780,3780,0
|
|
20231220,174200,405803630,3780,3780,3780,3780,1399
|
|
20231220,174100,405803630,3780,3780,3780,3780,0
|
|
20231220,174000,405803630,3780,3780,3780,3780,0
|
|
20231220,173900,405803630,3780,3780,3780,3780,0
|
|
20231220,173800,405803630,3780,3780,3780,3780,0
|
|
20231220,173700,405803630,3780,3780,3780,3780,0
|
|
20231220,173600,405803630,3780,3780,3780,3780,0
|
|
20231220,173500,405803630,3780,3780,3780,3780,0
|
|
20231220,173400,405803630,3780,3780,3780,3780,0
|
|
20231220,173300,405803630,3780,3780,3780,3780,0
|
|
20231220,173200,405803630,3780,3780,3780,3780,0
|
|
20231220,173100,405803630,3780,3780,3780,3780,0
|
|
20231220,173000,405803630,3780,3780,3780,3780,0
|
|
20231220,172900,405803630,3780,3780,3780,3780,0
|
|
20231220,172800,405803630,3780,3780,3780,3780,0
|
|
20231220,172700,405803630,3780,3780,3780,3780,0
|
|
20231220,172600,405803630,3780,3780,3780,3780,0
|
|
20231220,172500,405803630,3780,3780,3780,3780,0
|
|
20231220,172400,405803630,3780,3780,3780,3780,0
|
|
20231220,172300,405803630,3780,3780,3780,3780,0
|
|
20231220,172200,405803630,3780,3780,3780,3780,0
|
|
20231220,172100,405803630,3780,3780,3780,3780,0
|
|
20231220,172000,405803630,3780,3780,3780,3780,0
|
|
20231220,171900,405803630,3780,3780,3780,3780,0
|
|
20231220,171800,405803630,3780,3780,3780,3780,0
|
|
20231220,171700,405803630,3780,3780,3780,3780,0
|
|
20231220,171600,405803630,3780,3780,3780,3780,0
|
|
20231220,171500,405803630,3780,3780,3780,3780,0
|
|
20231220,171400,405803630,3780,3780,3780,3780,0
|
|
20231220,171300,405803630,3780,3780,3780,3780,0
|
|
20231220,171200,405803630,3780,3780,3780,3780,1399
|
|
20231220,171100,405803630,3780,3780,3780,3780,0
|
|
20231220,171000,405803630,3780,3780,3780,3780,0
|
|
20231220,170900,405803630,3780,3780,3780,3780,0
|
|
20231220,170800,405803630,3780,3780,3780,3780,0
|
|
20231220,170700,405803630,3780,3780,3780,3780,0
|
|
20231220,170600,405803630,3780,3780,3780,3780,0
|
|
20231220,170500,405803630,3780,3780,3780,3780,0
|
|
20231220,170400,405803630,3780,3780,3780,3780,0
|
|
20231220,170300,405803630,3780,3780,3780,3780,0
|
|
20231220,170200,405803630,3780,3780,3780,3780,0
|
|
20231220,170100,405803630,3780,3780,3780,3780,0
|
|
20231220,170000,405803630,3780,3780,3780,3780,0
|
|
20231220,165900,405803630,3780,3780,3780,3780,0
|
|
20231220,165800,405803630,3780,3780,3780,3780,0
|
|
20231220,165700,405803630,3780,3780,3780,3780,0
|
|
20231220,165600,405803630,3780,3780,3780,3780,0
|
|
20231220,165500,405803630,3780,3780,3780,3780,0
|
|
20231220,165400,405803630,3780,3780,3780,3780,0
|
|
20231220,165300,405803630,3780,3780,3780,3780,0
|
|
20231220,165200,405803630,3780,3780,3780,3780,0
|
|
20231220,165100,405803630,3780,3780,3780,3780,0
|
|
20231220,165000,405803630,3780,3780,3780,3780,0
|
|
20231220,164900,405803630,3780,3780,3780,3780,0
|
|
20231220,164800,405803630,3780,3780,3780,3780,0
|
|
20231220,164700,405803630,3780,3780,3780,3780,0
|
|
20231220,164600,405803630,3780,3780,3780,3780,0
|
|
20231220,164500,405803630,3780,3780,3780,3780,0
|
|
20231220,164400,405803630,3780,3780,3780,3780,0
|
|
20231220,164300,405803630,3780,3780,3780,3780,0
|
|
20231220,164200,405803630,3780,3780,3780,3780,1399
|
|
20231220,164100,405803630,3780,3780,3780,3780,0
|
|
20231220,164000,405803630,3780,3780,3780,3780,0
|
|
20231220,163900,405803630,3780,3780,3780,3780,0
|
|
20231220,163800,405803630,3780,3780,3780,3780,0
|
|
20231220,163700,405803630,3780,3780,3780,3780,0
|
|
20231220,163600,405803630,3780,3780,3780,3780,0
|
|
20231220,163500,405803630,3780,3780,3780,3780,0
|
|
20231220,163400,405803630,3780,3780,3780,3780,0
|
|
20231220,163300,405803630,3780,3780,3780,3780,0
|
|
20231220,163200,405803630,3780,3780,3780,3780,0
|
|
20231220,163100,405803630,3780,3780,3780,3780,0
|
|
20231220,163000,405803630,3780,3780,3780,3780,0
|
|
20231220,162900,405803630,3780,3780,3780,3780,0
|
|
20231220,162800,405803630,3780,3780,3780,3780,0
|
|
20231220,162700,405803630,3780,3780,3780,3780,0
|
|
20231220,162600,405803630,3780,3780,3780,3780,0
|
|
20231220,162500,405803630,3780,3780,3780,3780,0
|
|
20231220,162400,405803630,3780,3780,3780,3780,0
|
|
20231220,162300,405803630,3780,3780,3780,3780,0
|
|
20231220,162200,405803630,3780,3780,3780,3780,0
|
|
20231220,162100,405803630,3780,3780,3780,3780,0
|
|
20231220,162000,405803630,3780,3780,3780,3780,0
|
|
20231220,161900,405803630,3780,3780,3780,3780,0
|
|
20231220,161800,405803630,3780,3780,3780,3780,0
|
|
20231220,161700,405803630,3780,3780,3780,3780,0
|
|
20231220,161600,405803630,3780,3780,3780,3780,0
|
|
20231220,161500,405803630,3780,3780,3780,3780,0
|
|
20231220,161400,405803630,3780,3780,3780,3780,0
|
|
20231220,161300,405803630,3780,3780,3780,3780,0
|
|
20231220,161200,405803630,3780,3780,3780,3780,1399
|
|
20231220,161100,405803630,3780,3780,3780,3780,0
|
|
20231220,161000,405803630,3780,3780,3780,3780,0
|
|
20231220,160900,405803630,3780,3780,3780,3780,0
|
|
20231220,160800,405803630,3780,3780,3780,3780,0
|
|
20231220,160700,405803630,3780,3780,3780,3780,0
|
|
20231220,160600,405803630,3780,3780,3780,3780,0
|
|
20231220,160500,405803630,3780,3780,3780,3780,0
|
|
20231220,160400,405803630,3780,3780,3780,3780,0
|
|
20231220,160300,405803630,3780,3780,3780,3780,0
|
|
20231220,160200,405803630,3780,3780,3780,3780,0
|
|
20231220,160100,405803630,3780,3780,3780,3780,0
|
|
20231220,160000,405803630,3780,3780,3780,3780,0
|
|
20231220,155900,405803630,3780,3780,3780,3780,0
|
|
20231220,155800,405803630,3780,3780,3780,3780,0
|
|
20231220,155700,405803630,3780,3780,3780,3780,0
|
|
20231220,155600,405803630,3780,3780,3780,3780,0
|
|
20231220,155500,405803630,3780,3780,3780,3780,0
|
|
20231220,155400,405803630,3780,3780,3780,3780,0
|
|
20231220,155300,405803630,3780,3780,3780,3780,0
|
|
20231220,155200,405803630,3780,3780,3780,3780,0
|
|
20231220,155100,405803630,3780,3780,3780,3780,0
|
|
20231220,155000,405803630,3780,3780,3780,3780,0
|
|
20231220,154900,405803630,3780,3780,3780,3780,0
|
|
20231220,154800,405803630,3780,3780,3780,3780,0
|
|
20231220,154700,405803630,3780,3780,3780,3780,0
|
|
20231220,154600,405803630,3780,3780,3780,3780,0
|
|
20231220,154500,405803630,3780,3780,3780,3780,0
|
|
20231220,154400,405803630,3780,3780,3780,3780,0
|
|
20231220,154300,405803630,3780,3780,3780,3780,0
|
|
20231220,154200,405803630,3780,3780,3780,3780,1399
|
|
20231220,154100,405803630,3780,3780,3780,3780,0
|
|
20231220,154000,405803630,3780,3780,3780,3780,0
|
|
20231220,153900,405803630,3780,3780,3780,3780,0
|
|
20231220,153800,405803630,3780,3780,3780,3780,0
|
|
20231220,153700,405803630,3780,3780,3780,3780,0
|
|
20231220,153600,405803630,3780,3780,3780,3780,0
|
|
20231220,153500,405803630,3780,3780,3780,3780,0
|
|
20231220,153400,405803630,3780,3780,3780,3780,0
|
|
20231220,153300,405803630,3780,3780,3780,3780,0
|
|
20231220,153200,405803630,3780,3780,3780,3780,0
|
|
20231220,153100,405803630,3780,3780,3780,3780,0
|
|
20231220,153000,405803630,3780,3780,3780,3780,1399
|
|
20231220,152900,400515410,3785,3785,3785,3785,0
|
|
20231220,152800,400515410,3785,3785,3785,3785,0
|
|
20231220,152700,400515410,3785,3785,3785,3785,0
|
|
20231220,152600,400515410,3785,3785,3785,3785,0
|
|
20231220,152500,400515410,3785,3785,3785,3785,0
|
|
20231220,152400,400515410,3785,3785,3785,3785,0
|
|
20231220,152300,400515410,3785,3785,3785,3785,0
|
|
20231220,152200,400515410,3785,3785,3785,3785,0
|
|
20231220,152100,400515410,3785,3785,3785,3785,0
|
|
20231220,152000,400515410,3785,3785,3785,3785,0
|
|
20231220,151900,400515410,3785,3780,3785,3780,24
|
|
20231220,151800,400424595,3785,3780,3785,3780,3
|
|
20231220,151700,400413245,3780,3785,3785,3780,30
|
|
20231220,151600,400299700,3790,3790,3790,3790,1
|
|
20231220,151500,400295910,3790,3790,3790,3790,0
|
|
20231220,151400,400295910,3790,3785,3790,3785,2
|
|
20231220,151300,400288335,3785,3785,3785,3785,1
|
|
20231220,151200,400284550,3785,3785,3785,3785,41
|
|
20231220,151100,400129365,3785,3785,3785,3785,3
|
|
20231220,151000,400118010,3785,3785,3790,3785,53
|
|
20231220,150900,399917155,3785,3790,3790,3785,32
|
|
20231220,150800,399795880,3790,3790,3790,3790,5
|
|
20231220,150700,399776930,3790,3790,3790,3790,2
|
|
20231220,150600,399769350,3790,3790,3790,3790,9
|
|
20231220,150500,399735240,3790,3790,3790,3790,1
|
|
20231220,150400,399731450,3785,3785,3785,3785,0
|
|
20231220,150300,399731450,3785,3785,3785,3785,11
|
|
20231220,150200,399689815,3785,3785,3790,3785,15
|
|
20231220,150100,399633035,3790,3780,3790,3780,515
|
|
20231220,150000,397683775,3785,3780,3785,3780,107
|
|
20231220,145900,397279310,3780,3780,3780,3780,7
|
|
20231220,145800,397252850,3780,3785,3785,3780,61
|
|
20231220,145700,397021990,3780,3780,3780,3780,100
|
|
20231220,145600,396643990,3785,3785,3785,3785,1
|
|
20231220,145500,396640205,3775,3775,3775,3775,0
|
|
20231220,145400,396640205,3775,3775,3775,3775,0
|
|
20231220,145300,396640205,3775,3785,3785,3775,16
|
|
20231220,145200,396579795,3775,3775,3775,3775,826
|
|
20231220,145100,393461645,3780,3780,3780,3775,3724
|
|
20231220,145000,379390410,3785,3785,3785,3785,0
|
|
20231220,144900,379390410,3785,3785,3785,3785,1
|
|
20231220,144800,379386625,3785,3780,3785,3780,4
|
|
20231220,144700,379371490,3780,3780,3780,3780,464
|
|
20231220,144600,377617570,3780,3780,3780,3780,0
|
|
20231220,144500,377617570,3780,3780,3780,3780,2
|
|
20231220,144400,377610010,3780,3785,3785,3780,3761
|
|
20231220,144300,363393325,3785,3790,3790,3785,16
|
|
20231220,144200,363332760,3785,3785,3785,3785,911
|
|
20231220,144100,359884625,3785,3790,3790,3785,140
|
|
20231220,144000,359354575,3790,3790,3790,3790,5
|
|
20231220,143900,359335625,3790,3790,3790,3790,0
|
|
20231220,143800,359335625,3790,3790,3790,3790,2
|
|
20231220,143700,359328045,3790,3790,3790,3790,0
|
|
20231220,143600,359328045,3790,3790,3790,3790,2
|
|
20231220,143500,359320465,3790,3790,3790,3790,0
|
|
20231220,143400,359320465,3790,3790,3790,3790,1
|
|
20231220,143300,359316675,3790,3790,3790,3790,0
|
|
20231220,143200,359316675,3790,3790,3790,3790,8
|
|
20231220,143100,359286355,3785,3790,3790,3785,502
|
|
20231220,143000,357386275,3785,3785,3785,3785,8
|
|
20231220,142900,357355995,3785,3785,3785,3785,10
|
|
20231220,142800,357318145,3790,3785,3790,3785,210
|
|
20231220,142700,356523290,3790,3790,3790,3790,56
|
|
20231220,142600,356311050,3790,3790,3790,3790,1
|
|
20231220,142500,356307260,3790,3790,3790,3790,18
|
|
20231220,142400,356239040,3790,3790,3790,3790,57
|
|
20231220,142300,356023010,3790,3790,3790,3790,1
|
|
20231220,142200,356019220,3790,3790,3790,3790,116
|
|
20231220,142100,355579580,3790,3790,3790,3790,0
|
|
20231220,142000,355579580,3790,3785,3790,3785,1509
|
|
20231220,141900,349868005,3785,3785,3785,3785,34
|
|
20231220,141800,349739315,3785,3780,3785,3780,3585
|
|
20231220,141700,336177590,3785,3785,3785,3785,198
|
|
20231220,141600,335428160,3785,3785,3785,3785,0
|
|
20231220,141500,335428160,3785,3785,3785,3785,364
|
|
20231220,141400,334050420,3785,3785,3785,3785,0
|
|
20231220,141300,334050420,3785,3785,3785,3785,0
|
|
20231220,141200,334050420,3785,3790,3790,3785,1101
|
|
20231220,141100,329883130,3790,3790,3790,3790,0
|
|
20231220,141000,329883130,3790,3790,3790,3790,334
|
|
20231220,140900,328617270,3790,3790,3795,3785,7606
|
|
20231220,140800,299799880,3790,3795,3800,3790,2067
|
|
20231220,140700,291952585,3795,3795,3795,3795,553
|
|
20231220,140600,289853950,3795,3795,3795,3795,933
|
|
20231220,140500,286313215,3800,3800,3800,3800,2
|
|
20231220,140400,286305615,3800,3800,3800,3800,0
|
|
20231220,140300,286305615,3800,3800,3800,3800,3
|
|
20231220,140200,286294215,3800,3800,3800,3800,1
|
|
20231220,140100,286290415,3795,3795,3795,3795,2
|
|
20231220,140000,286282825,3800,3795,3800,3795,46
|
|
20231220,135900,286108125,3795,3795,3795,3795,28
|
|
20231220,135800,286001865,3800,3795,3800,3795,532
|
|
20231220,135700,283980415,3795,3795,3800,3795,257
|
|
20231220,135600,283004060,3795,3795,3795,3795,53
|
|
20231220,135500,282802925,3795,3795,3800,3795,1052
|
|
20231220,135400,278805585,3795,3800,3800,3795,404
|
|
20231220,135300,277270455,3800,3800,3800,3800,3
|
|
20231220,135200,277259055,3795,3795,3795,3795,1
|
|
20231220,135100,277255260,3795,3800,3800,3795,34
|
|
20231220,135000,277126070,3805,3805,3805,3805,0
|
|
20231220,134900,277126070,3805,3805,3805,3805,1
|
|
20231220,134800,277122265,3810,3810,3810,3810,0
|
|
20231220,134700,277122265,3810,3805,3810,3800,25
|
|
20231220,134600,277027140,3810,3810,3810,3810,0
|
|
20231220,134500,277027140,3810,3810,3810,3810,2
|
|
20231220,134400,277019520,3810,3810,3810,3810,0
|
|
20231220,134300,277019520,3810,3810,3810,3810,1
|
|
20231220,134200,277015710,3810,3810,3810,3810,0
|
|
20231220,134100,277015710,3810,3810,3810,3810,1
|
|
20231220,134000,277011900,3800,3800,3800,3800,0
|
|
20231220,133900,277011900,3800,3800,3800,3800,0
|
|
20231220,133800,277011900,3800,3800,3800,3800,0
|
|
20231220,133700,277011900,3800,3800,3800,3800,29
|
|
20231220,133600,276901700,3800,3800,3800,3800,1
|
|
20231220,133500,276897900,3800,3800,3800,3800,0
|
|
20231220,133400,276897900,3800,3800,3800,3800,11
|
|
20231220,133300,276856100,3800,3800,3800,3800,2
|
|
20231220,133200,276848500,3800,3800,3800,3800,1
|
|
20231220,133100,276844700,3800,3800,3800,3800,5
|
|
20231220,133000,276825700,3800,3800,3800,3795,253
|
|
20231220,132900,275865300,3800,3800,3800,3800,131
|
|
20231220,132800,275367500,3800,3800,3800,3800,0
|
|
20231220,132700,275367500,3800,3800,3800,3800,1
|
|
20231220,132600,275363700,3800,3805,3805,3800,69
|
|
20231220,132500,275101385,3805,3805,3805,3805,0
|
|
20231220,132400,275101385,3805,3805,3805,3805,0
|
|
20231220,132300,275101385,3805,3800,3805,3800,324
|
|
20231220,132200,273869040,3795,3795,3795,3795,0
|
|
20231220,132100,273869040,3795,3800,3800,3795,3
|
|
20231220,132000,273857650,3800,3800,3800,3800,1
|
|
20231220,131900,273853850,3800,3800,3800,3800,16
|
|
20231220,131800,273793050,3800,3800,3800,3800,0
|
|
20231220,131700,273793050,3800,3800,3800,3800,0
|
|
20231220,131600,273793050,3800,3800,3800,3800,1
|
|
20231220,131500,273789250,3800,3800,3800,3800,0
|
|
20231220,131400,273789250,3800,3800,3800,3800,84
|
|
20231220,131300,273470050,3800,3800,3800,3800,534
|
|
20231220,131200,271440850,3805,3805,3805,3805,13
|
|
20231220,131100,271391385,3805,3805,3805,3805,8
|
|
20231220,131000,271360945,3800,3805,3805,3800,21
|
|
20231220,130900,271281140,3805,3805,3805,3805,0
|
|
20231220,130800,271281140,3805,3805,3805,3805,1
|
|
20231220,130700,271277335,3805,3805,3805,3805,90
|
|
20231220,130600,270934885,3805,3805,3805,3805,0
|
|
20231220,130500,270934885,3805,3805,3805,3805,103
|
|
20231220,130400,270542970,3805,3805,3805,3805,100
|
|
20231220,130300,270162470,3805,3805,3805,3800,382
|
|
20231220,130200,268709960,3805,3805,3805,3805,50
|
|
20231220,130100,268519710,3805,3805,3805,3805,2
|
|
20231220,130000,268512100,3805,3805,3805,3805,0
|
|
20231220,125900,268512100,3805,3805,3805,3805,682
|
|
20231220,125800,265917090,3800,3800,3800,3800,0
|
|
20231220,125700,265917090,3800,3800,3800,3800,0
|
|
20231220,125600,265917090,3800,3800,3800,3800,0
|
|
20231220,125500,265917090,3800,3800,3800,3800,2
|
|
20231220,125400,265909490,3800,3800,3800,3800,0
|
|
20231220,125300,265909490,3800,3800,3800,3800,0
|
|
20231220,125200,265909490,3800,3800,3800,3800,0
|
|
20231220,125100,265909490,3800,3805,3805,3800,4
|
|
20231220,125000,265894285,3805,3805,3805,3805,4
|
|
20231220,124900,265879065,3805,3805,3805,3805,0
|
|
20231220,124800,265879065,3805,3805,3805,3805,469
|
|
20231220,124700,264094520,3805,3805,3805,3805,0
|
|
20231220,124600,264094520,3805,3805,3805,3805,1
|
|
20231220,124500,264090715,3805,3805,3805,3805,0
|
|
20231220,124400,264090715,3805,3805,3805,3805,1
|
|
20231220,124300,264086910,3800,3800,3800,3800,1
|
|
20231220,124200,264083110,3800,3800,3800,3800,0
|
|
20231220,124100,264083110,3800,3800,3800,3800,0
|
|
20231220,124000,264083110,3800,3800,3800,3800,1040
|
|
20231220,123900,260131110,3800,3800,3800,3800,3
|
|
20231220,123800,260119710,3800,3800,3800,3800,20
|
|
20231220,123700,260043710,3800,3800,3800,3800,99
|
|
20231220,123600,259667510,3800,3800,3800,3800,0
|
|
20231220,123500,259667510,3800,3800,3800,3800,2
|
|
20231220,123400,259659910,3800,3800,3800,3800,0
|
|
20231220,123300,259659910,3800,3800,3800,3800,0
|
|
20231220,123200,259659910,3800,3795,3800,3795,53
|
|
20231220,123100,259458770,3795,3795,3795,3795,16
|
|
20231220,123000,259398050,3795,3795,3795,3795,16
|
|
20231220,122900,259337330,3795,3800,3800,3795,435
|
|
20231220,122800,257686315,3800,3800,3800,3800,5
|
|
20231220,122700,257667315,3795,3795,3795,3795,0
|
|
20231220,122600,257667315,3795,3795,3795,3795,1
|
|
20231220,122500,257663520,3795,3800,3800,3795,23
|
|
20231220,122400,257576125,3800,3800,3800,3800,7
|
|
20231220,122300,257549525,3800,3800,3800,3800,0
|
|
20231220,122200,257549525,3800,3800,3800,3795,17
|
|
20231220,122100,257484955,3800,3795,3800,3795,9
|
|
20231220,122000,257450785,3800,3800,3800,3800,160
|
|
20231220,121900,256842785,3800,3800,3800,3800,2
|
|
20231220,121800,256835185,3800,3800,3800,3800,322
|
|
20231220,121700,255611585,3800,3800,3805,3800,218
|
|
20231220,121600,254783180,3810,3810,3810,3810,264
|
|
20231220,121500,253777340,3810,3810,3810,3810,1
|
|
20231220,121400,253773530,3810,3810,3810,3810,0
|
|
20231220,121300,253773530,3810,3810,3810,3810,1
|
|
20231220,121200,253769720,3810,3810,3810,3810,0
|
|
20231220,121100,253769720,3810,3800,3810,3800,3
|
|
20231220,121000,253758310,3810,3810,3810,3810,1
|
|
20231220,120900,253754500,3800,3800,3800,3800,1
|
|
20231220,120800,253750700,3805,3810,3810,3805,4
|
|
20231220,120700,253735475,3805,3805,3810,3805,14
|
|
20231220,120600,253682175,3805,3810,3815,3805,1003
|
|
20231220,120500,249856905,3810,3805,3815,3805,3008
|
|
20231220,120400,238401590,3800,3805,3805,3800,2
|
|
20231220,120300,238393985,3800,3800,3800,3800,0
|
|
20231220,120200,238393985,3800,3805,3805,3800,2
|
|
20231220,120100,238386380,3800,3800,3800,3800,4
|
|
20231220,120000,238371180,3800,3800,3800,3800,4
|
|
20231220,115900,238355980,3800,3805,3805,3800,107
|
|
20231220,115800,237948875,3800,3800,3800,3800,6
|
|
20231220,115700,237926075,3805,3805,3805,3805,32
|
|
20231220,115600,237804315,3795,3795,3795,3795,0
|
|
20231220,115500,237804315,3795,3790,3795,3790,18
|
|
20231220,115400,237736010,3805,3805,3805,3805,1
|
|
20231220,115300,237732205,3800,3800,3800,3800,488
|
|
20231220,115200,235877805,3790,3790,3790,3790,1
|
|
20231220,115100,235874015,3805,3795,3805,3795,2001
|
|
20231220,115000,228265660,3790,3790,3790,3790,9
|
|
20231220,114900,228231550,3790,3790,3790,3790,119
|
|
20231220,114800,227780540,3795,3790,3795,3790,136
|
|
20231220,114700,227265085,3795,3790,3795,3790,3114
|
|
20231220,114600,215447910,3790,3795,3795,3790,519
|
|
20231220,114500,213478395,3790,3790,3790,3790,1
|
|
20231220,114400,213474605,3790,3790,3790,3790,8
|
|
20231220,114300,213444285,3790,3790,3790,3790,8
|
|
20231220,114200,213413965,3790,3790,3790,3790,217
|
|
20231220,114100,212591535,3790,3790,3790,3790,0
|
|
20231220,114000,212591535,3790,3790,3790,3790,0
|
|
20231220,113900,212591535,3790,3790,3790,3790,0
|
|
20231220,113800,212591535,3790,3790,3790,3790,0
|
|
20231220,113700,212591535,3790,3790,3790,3790,0
|
|
20231220,113600,212591535,3790,3790,3790,3790,4
|
|
20231220,113500,212576375,3790,3790,3790,3790,3
|
|
20231220,113400,212565005,3790,3790,3790,3790,104
|
|
20231220,113300,212170845,3790,3790,3790,3790,0
|
|
20231220,113200,212170845,3790,3790,3790,3790,12
|
|
20231220,113100,212125365,3790,3790,3790,3790,13
|
|
20231220,113000,212076095,3790,3790,3790,3790,318
|
|
20231220,112900,210870875,3790,3790,3790,3790,9
|
|
20231220,112800,210836765,3790,3790,3790,3790,181
|
|
20231220,112700,210150775,3790,3790,3790,3790,19
|
|
20231220,112600,210078765,3790,3790,3790,3790,20
|
|
20231220,112500,210002965,3790,3790,3790,3790,518
|
|
20231220,112400,208039745,3790,3790,3790,3790,2
|
|
20231220,112300,208032165,3790,3790,3790,3790,9
|
|
20231220,112200,207998055,3795,3795,3795,3795,1
|
|
20231220,112100,207994260,3790,3790,3790,3790,0
|
|
20231220,112000,207994260,3790,3790,3790,3790,0
|
|
20231220,111900,207994260,3790,3790,3790,3790,8
|
|
20231220,111800,207963940,3795,3790,3795,3790,11
|
|
20231220,111700,207922235,3790,3795,3795,3790,216
|
|
20231220,111600,207102555,3795,3795,3795,3795,1
|
|
20231220,111500,207098760,3790,3790,3790,3790,0
|
|
20231220,111400,207098760,3790,3790,3790,3790,3
|
|
20231220,111300,207087390,3790,3790,3790,3790,3
|
|
20231220,111200,207076020,3790,3795,3795,3790,83
|
|
20231220,111100,206761050,3795,3795,3795,3795,0
|
|
20231220,111000,206761050,3795,3795,3795,3795,21
|
|
20231220,110900,206681355,3790,3790,3790,3790,0
|
|
20231220,110800,206681355,3790,3790,3790,3790,0
|
|
20231220,110700,206681355,3790,3790,3790,3790,0
|
|
20231220,110600,206681355,3790,3790,3790,3790,5
|
|
20231220,110500,206662405,3790,3790,3790,3790,5
|
|
20231220,110400,206643455,3790,3795,3795,3790,143
|
|
20231220,110300,206100795,3790,3790,3790,3790,0
|
|
20231220,110200,206100795,3790,3790,3790,3790,0
|
|
20231220,110100,206100795,3790,3790,3790,3790,1
|
|
20231220,110000,206097005,3795,3795,3795,3795,1
|
|
20231220,105900,206093210,3790,3790,3790,3790,0
|
|
20231220,105800,206093210,3790,3790,3790,3790,13
|
|
20231220,105700,206043940,3790,3790,3790,3790,276
|
|
20231220,105600,204997900,3790,3790,3790,3790,73
|
|
20231220,105500,204721230,3790,3790,3795,3790,2012
|
|
20231220,105400,197085700,3790,3790,3790,3790,0
|
|
20231220,105300,197085700,3790,3790,3790,3790,0
|
|
20231220,105200,197085700,3790,3790,3790,3790,0
|
|
20231220,105100,197085700,3790,3790,3790,3790,0
|
|
20231220,105000,197085700,3790,3790,3790,3790,0
|
|
20231220,104900,197085700,3790,3790,3790,3790,10
|
|
20231220,104800,197047800,3790,3790,3790,3790,1
|
|
20231220,104700,197044010,3790,3790,3790,3790,0
|
|
20231220,104600,197044010,3790,3790,3790,3790,0
|
|
20231220,104500,197044010,3790,3790,3790,3790,1
|
|
20231220,104400,197040220,3795,3795,3795,3795,0
|
|
20231220,104300,197040220,3795,3795,3795,3795,8
|
|
20231220,104200,197009860,3795,3795,3795,3795,11
|
|
20231220,104100,196968115,3785,3785,3785,3785,1
|
|
20231220,104000,196964330,3795,3795,3795,3795,0
|
|
20231220,103900,196964330,3795,3795,3795,3795,0
|
|
20231220,103800,196964330,3795,3790,3795,3790,942
|
|
20231220,103700,193394145,3790,3790,3790,3790,1
|
|
20231220,103600,193390355,3780,3780,3780,3780,276
|
|
20231220,103500,192347075,3790,3790,3790,3790,0
|
|
20231220,103400,192347075,3790,3790,3790,3790,0
|
|
20231220,103300,192347075,3790,3785,3790,3780,4
|
|
20231220,103200,192331930,3790,3790,3790,3790,1
|
|
20231220,103100,192328140,3780,3780,3780,3780,0
|
|
20231220,103000,192328140,3780,3780,3780,3780,0
|
|
20231220,102900,192328140,3780,3785,3785,3780,11
|
|
20231220,102800,192286510,3790,3790,3790,3790,0
|
|
20231220,102700,192286510,3790,3795,3795,3790,5
|
|
20231220,102600,192267540,3790,3790,3790,3790,2
|
|
20231220,102500,192259960,3780,3785,3785,3780,4199
|
|
20231220,102400,176387620,3780,3800,3800,3780,11768
|
|
20231220,102300,131871435,3800,3800,3800,3800,0
|
|
20231220,102200,131871435,3800,3800,3800,3800,0
|
|
20231220,102100,131871435,3800,3800,3800,3800,0
|
|
20231220,102000,131871435,3800,3800,3800,3800,0
|
|
20231220,101900,131871435,3800,3800,3800,3800,0
|
|
20231220,101800,131871435,3800,3800,3800,3800,132
|
|
20231220,101700,131369835,3805,3805,3805,3805,1
|
|
20231220,101600,131366030,3800,3800,3800,3800,0
|
|
20231220,101500,131366030,3800,3800,3800,3800,0
|
|
20231220,101400,131366030,3800,3800,3800,3800,12
|
|
20231220,101300,131320430,3800,3800,3800,3800,334
|
|
20231220,101200,130051230,3800,3800,3805,3800,673
|
|
20231220,101100,127491500,3790,3790,3790,3790,1
|
|
20231220,101000,127487710,3800,3795,3800,3795,1836
|
|
20231220,100900,120517375,3795,3800,3800,3795,2
|
|
20231220,100800,120509780,3795,3795,3800,3795,797
|
|
20231220,100700,117485160,3795,3795,3795,3795,10
|
|
20231220,100600,117447210,3795,3795,3795,3795,0
|
|
20231220,100500,117447210,3795,3795,3795,3795,1
|
|
20231220,100400,117443415,3790,3790,3790,3790,50
|
|
20231220,100300,117253915,3790,3790,3790,3790,130
|
|
20231220,100200,116761215,3790,3790,3790,3790,200
|
|
20231220,100100,116003215,3790,3790,3790,3790,1
|
|
20231220,100000,115999425,3790,3795,3795,3790,1520
|
|
20231220,095900,110238525,3785,3790,3790,3785,772
|
|
20231220,095800,107312650,3795,3795,3795,3795,10
|
|
20231220,095700,107274700,3795,3795,3795,3795,0
|
|
20231220,095600,107274700,3795,3795,3795,3795,5
|
|
20231220,095500,107255725,3795,3790,3795,3790,420
|
|
20231220,095400,105662730,3790,3790,3790,3790,1
|
|
20231220,095300,105658940,3805,3780,3805,3780,4851
|
|
20231220,095200,87246575,3780,3790,3790,3780,1709
|
|
20231220,095100,80774555,3790,3785,3790,3785,539
|
|
20231220,095000,78733250,3770,3790,3790,3770,6500
|
|
20231220,094900,54197490,3790,3790,3790,3790,0
|
|
20231220,094800,54197490,3790,3790,3790,3790,5
|
|
20231220,094700,54178540,3795,3795,3795,3795,0
|
|
20231220,094600,54178540,3795,3795,3800,3795,480
|
|
20231220,094500,52356935,3795,3795,3795,3795,0
|
|
20231220,094400,52356935,3795,3795,3795,3795,1
|
|
20231220,094300,52353140,3795,3800,3800,3795,444
|
|
20231220,094200,50665950,3800,3800,3800,3800,0
|
|
20231220,094100,50665950,3800,3800,3800,3800,0
|
|
20231220,094000,50665950,3800,3800,3800,3800,89
|
|
20231220,093900,50327750,3800,3800,3800,3800,413
|
|
20231220,093800,48758350,3810,3810,3810,3810,20
|
|
20231220,093700,48682150,3810,3810,3810,3810,0
|
|
20231220,093600,48682150,3810,3810,3810,3810,5
|
|
20231220,093500,48663100,3805,3805,3805,3805,2237
|
|
20231220,093400,40151315,3805,3805,3805,3805,0
|
|
20231220,093300,40151315,3805,3805,3805,3805,242
|
|
20231220,093200,39230505,3805,3810,3810,3805,20
|
|
20231220,093100,39154400,3800,3805,3805,3800,168
|
|
20231220,093000,38515165,3805,3805,3805,3805,116
|
|
20231220,092900,38073785,3805,3805,3805,3805,583
|
|
20231220,092800,35855470,3805,3805,3805,3805,110
|
|
20231220,092700,35436920,3805,3805,3805,3805,0
|
|
20231220,092600,35436920,3805,3805,3805,3805,2
|
|
20231220,092500,35429310,3810,3810,3810,3810,448
|
|
20231220,092400,33722430,3810,3810,3810,3810,0
|
|
20231220,092300,33722430,3810,3810,3815,3810,229
|
|
20231220,092200,32849625,3805,3805,3805,3805,0
|
|
20231220,092100,32849625,3805,3805,3805,3805,86
|
|
20231220,092000,32522395,3810,3805,3810,3805,250
|
|
20231220,091900,31570895,3805,3805,3805,3805,0
|
|
20231220,091800,31570895,3805,3805,3805,3805,0
|
|
20231220,091700,31570895,3805,3810,3810,3805,3
|
|
20231220,091600,31559475,3810,3805,3815,3805,432
|
|
20231220,091500,29913495,3810,3800,3810,3800,200
|
|
20231220,091400,29153095,3800,3800,3800,3790,2310
|
|
20231220,091300,20376165,3810,3810,3810,3810,2
|
|
20231220,091200,20368545,3810,3810,3810,3810,27
|
|
20231220,091100,20265675,3810,3810,3810,3810,1
|
|
20231220,091000,20261865,3790,3810,3810,3790,1330
|
|
20231220,090900,15206055,3815,3810,3815,3810,195
|
|
20231220,090800,14462380,3815,3815,3815,3815,56
|
|
20231220,090700,14248740,3810,3795,3810,3795,985
|
|
20231220,090600,10505730,3795,3795,3795,3795,169
|
|
20231220,090500,9864375,3795,3790,3795,3790,1159
|
|
20231220,090400,5468970,3790,3790,3790,3790,6
|
|
20231220,090300,5446230,3790,3790,3790,3790,4
|
|
20231220,090200,5431070,3790,3790,3790,3790,28
|
|
20231220,090100,5324950,3790,3790,3790,3790,472
|
|
20231220,090000,3536070,3790,3790,3790,3790,933
|