624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192100,384605615,3155,3155,3155,3155,1290
|
|
20231208,192000,384605615,3155,3155,3155,3155,0
|
|
20231208,191900,384605615,3155,3155,3155,3155,0
|
|
20231208,191800,384605615,3155,3155,3155,3155,0
|
|
20231208,191700,384605615,3155,3155,3155,3155,0
|
|
20231208,191600,384605615,3155,3155,3155,3155,0
|
|
20231208,191500,384605615,3155,3155,3155,3155,0
|
|
20231208,191400,384605615,3155,3155,3155,3155,0
|
|
20231208,191300,384605615,3155,3155,3155,3155,0
|
|
20231208,191200,384605615,3155,3155,3155,3155,0
|
|
20231208,191100,384605615,3155,3155,3155,3155,0
|
|
20231208,191000,384605615,3155,3155,3155,3155,0
|
|
20231208,190900,384605615,3155,3155,3155,3155,0
|
|
20231208,190800,384605615,3155,3155,3155,3155,0
|
|
20231208,190700,384605615,3155,3155,3155,3155,0
|
|
20231208,190600,384605615,3155,3155,3155,3155,0
|
|
20231208,190500,384605615,3155,3155,3155,3155,0
|
|
20231208,190400,384605615,3155,3155,3155,3155,0
|
|
20231208,190300,384605615,3155,3155,3155,3155,0
|
|
20231208,190200,384605615,3155,3155,3155,3155,0
|
|
20231208,190100,384605615,3155,3155,3155,3155,0
|
|
20231208,190000,384605615,3155,3155,3155,3155,0
|
|
20231208,185900,384605615,3155,3155,3155,3155,0
|
|
20231208,185800,384605615,3155,3155,3155,3155,0
|
|
20231208,185700,384605615,3155,3155,3155,3155,0
|
|
20231208,185600,384605615,3155,3155,3155,3155,0
|
|
20231208,185500,384605615,3155,3155,3155,3155,0
|
|
20231208,185400,384605615,3155,3155,3155,3155,0
|
|
20231208,185300,384605615,3155,3155,3155,3155,0
|
|
20231208,185200,384605615,3155,3155,3155,3155,0
|
|
20231208,185100,384605615,3155,3155,3155,3155,1290
|
|
20231208,185000,384605615,3155,3155,3155,3155,0
|
|
20231208,184900,384605615,3155,3155,3155,3155,0
|
|
20231208,184800,384605615,3155,3155,3155,3155,0
|
|
20231208,184700,384605615,3155,3155,3155,3155,0
|
|
20231208,184600,384605615,3155,3155,3155,3155,0
|
|
20231208,184500,384605615,3155,3155,3155,3155,0
|
|
20231208,184400,384605615,3155,3155,3155,3155,0
|
|
20231208,184300,384605615,3155,3155,3155,3155,0
|
|
20231208,184200,384605615,3155,3155,3155,3155,0
|
|
20231208,184100,384605615,3155,3155,3155,3155,0
|
|
20231208,184000,384605615,3155,3155,3155,3155,0
|
|
20231208,183900,384605615,3155,3155,3155,3155,0
|
|
20231208,183800,384605615,3155,3155,3155,3155,0
|
|
20231208,183700,384605615,3155,3155,3155,3155,0
|
|
20231208,183600,384605615,3155,3155,3155,3155,0
|
|
20231208,183500,384605615,3155,3155,3155,3155,0
|
|
20231208,183400,384605615,3155,3155,3155,3155,0
|
|
20231208,183300,384605615,3155,3155,3155,3155,0
|
|
20231208,183200,384605615,3155,3155,3155,3155,0
|
|
20231208,183100,384605615,3155,3155,3155,3155,0
|
|
20231208,183000,384605615,3155,3155,3155,3155,0
|
|
20231208,182900,384605615,3155,3155,3155,3155,0
|
|
20231208,182800,384605615,3155,3155,3155,3155,0
|
|
20231208,182700,384605615,3155,3155,3155,3155,0
|
|
20231208,182600,384605615,3155,3155,3155,3155,0
|
|
20231208,182500,384605615,3155,3155,3155,3155,0
|
|
20231208,182400,384605615,3155,3155,3155,3155,0
|
|
20231208,182300,384605615,3155,3155,3155,3155,0
|
|
20231208,182200,384605615,3155,3155,3155,3155,0
|
|
20231208,182100,384605615,3155,3155,3155,3155,1290
|
|
20231208,182000,384605615,3155,3155,3155,3155,0
|
|
20231208,181900,384605615,3155,3155,3155,3155,0
|
|
20231208,181800,384605615,3155,3155,3155,3155,0
|
|
20231208,181700,384605615,3155,3155,3155,3155,0
|
|
20231208,181600,384605615,3155,3155,3155,3155,0
|
|
20231208,181500,384605615,3155,3155,3155,3155,0
|
|
20231208,181400,384605615,3155,3155,3155,3155,0
|
|
20231208,181300,384605615,3155,3155,3155,3155,0
|
|
20231208,181200,384605615,3155,3155,3155,3155,0
|
|
20231208,181100,384605615,3155,3155,3155,3155,0
|
|
20231208,181000,384605615,3155,3155,3155,3155,0
|
|
20231208,180900,384605615,3155,3155,3155,3155,0
|
|
20231208,180800,384605615,3155,3155,3155,3155,0
|
|
20231208,180700,384605615,3155,3155,3155,3155,0
|
|
20231208,180600,384605615,3155,3155,3155,3155,0
|
|
20231208,180500,384605615,3155,3155,3155,3155,0
|
|
20231208,180400,384605615,3155,3155,3155,3155,0
|
|
20231208,180300,384605615,3155,3155,3155,3155,0
|
|
20231208,180200,384605615,3155,3155,3155,3155,0
|
|
20231208,180100,384605615,3155,3155,3155,3155,0
|
|
20231208,180000,384605615,3155,3155,3155,3155,0
|
|
20231208,175900,384605615,3155,3155,3155,3155,0
|
|
20231208,175800,384605615,3155,3155,3155,3155,0
|
|
20231208,175700,384605615,3155,3155,3155,3155,0
|
|
20231208,175600,384605615,3155,3155,3155,3155,0
|
|
20231208,175500,384605615,3155,3155,3155,3155,0
|
|
20231208,175400,384605615,3155,3155,3155,3155,0
|
|
20231208,175300,384605615,3155,3155,3155,3155,0
|
|
20231208,175200,384605615,3155,3155,3155,3155,0
|
|
20231208,175100,384605615,3155,3155,3155,3155,1290
|
|
20231208,175000,384605615,3155,3155,3155,3155,0
|
|
20231208,174900,384605615,3155,3155,3155,3155,0
|
|
20231208,174800,384605615,3155,3155,3155,3155,0
|
|
20231208,174700,384605615,3155,3155,3155,3155,0
|
|
20231208,174600,384605615,3155,3155,3155,3155,0
|
|
20231208,174500,384605615,3155,3155,3155,3155,0
|
|
20231208,174400,384605615,3155,3155,3155,3155,0
|
|
20231208,174300,384605615,3155,3155,3155,3155,0
|
|
20231208,174200,384605615,3155,3155,3155,3155,0
|
|
20231208,174100,384605615,3155,3155,3155,3155,0
|
|
20231208,174000,384605615,3155,3155,3155,3155,0
|
|
20231208,173900,384605615,3155,3155,3155,3155,0
|
|
20231208,173800,384605615,3155,3155,3155,3155,0
|
|
20231208,173700,384605615,3155,3155,3155,3155,0
|
|
20231208,173600,384605615,3155,3155,3155,3155,0
|
|
20231208,173500,384605615,3155,3155,3155,3155,0
|
|
20231208,173400,384605615,3155,3155,3155,3155,0
|
|
20231208,173300,384605615,3155,3155,3155,3155,0
|
|
20231208,173200,384605615,3155,3155,3155,3155,0
|
|
20231208,173100,384605615,3155,3155,3155,3155,0
|
|
20231208,173000,384605615,3155,3155,3155,3155,0
|
|
20231208,172900,384605615,3155,3155,3155,3155,0
|
|
20231208,172800,384605615,3155,3155,3155,3155,0
|
|
20231208,172700,384605615,3155,3155,3155,3155,0
|
|
20231208,172600,384605615,3155,3155,3155,3155,0
|
|
20231208,172500,384605615,3155,3155,3155,3155,0
|
|
20231208,172400,384605615,3155,3155,3155,3155,0
|
|
20231208,172300,384605615,3155,3155,3155,3155,0
|
|
20231208,172200,384605615,3155,3155,3155,3155,0
|
|
20231208,172100,384605615,3155,3155,3155,3155,1290
|
|
20231208,172000,384605615,3155,3155,3155,3155,0
|
|
20231208,171900,384605615,3155,3155,3155,3155,0
|
|
20231208,171800,384605615,3155,3155,3155,3155,0
|
|
20231208,171700,384605615,3155,3155,3155,3155,0
|
|
20231208,171600,384605615,3155,3155,3155,3155,0
|
|
20231208,171500,384605615,3155,3155,3155,3155,0
|
|
20231208,171400,384605615,3155,3155,3155,3155,0
|
|
20231208,171300,384605615,3155,3155,3155,3155,0
|
|
20231208,171200,384605615,3155,3155,3155,3155,0
|
|
20231208,171100,384605615,3155,3155,3155,3155,0
|
|
20231208,171000,384605615,3155,3155,3155,3155,0
|
|
20231208,170900,384605615,3155,3155,3155,3155,0
|
|
20231208,170800,384605615,3155,3155,3155,3155,0
|
|
20231208,170700,384605615,3155,3155,3155,3155,0
|
|
20231208,170600,384605615,3155,3155,3155,3155,0
|
|
20231208,170500,384605615,3155,3155,3155,3155,0
|
|
20231208,170400,384605615,3155,3155,3155,3155,0
|
|
20231208,170300,384605615,3155,3155,3155,3155,0
|
|
20231208,170200,384605615,3155,3155,3155,3155,0
|
|
20231208,170100,384605615,3155,3155,3155,3155,0
|
|
20231208,170000,384605615,3155,3155,3155,3155,0
|
|
20231208,165900,384605615,3155,3155,3155,3155,0
|
|
20231208,165800,384605615,3155,3155,3155,3155,0
|
|
20231208,165700,384605615,3155,3155,3155,3155,0
|
|
20231208,165600,384605615,3155,3155,3155,3155,0
|
|
20231208,165500,384605615,3155,3155,3155,3155,0
|
|
20231208,165400,384605615,3155,3155,3155,3155,0
|
|
20231208,165300,384605615,3155,3155,3155,3155,0
|
|
20231208,165200,384605615,3155,3155,3155,3155,0
|
|
20231208,165100,384605615,3155,3155,3155,3155,1290
|
|
20231208,165000,384605615,3155,3155,3155,3155,0
|
|
20231208,164900,384605615,3155,3155,3155,3155,0
|
|
20231208,164800,384605615,3155,3155,3155,3155,0
|
|
20231208,164700,384605615,3155,3155,3155,3155,0
|
|
20231208,164600,384605615,3155,3155,3155,3155,0
|
|
20231208,164500,384605615,3155,3155,3155,3155,0
|
|
20231208,164400,384605615,3155,3155,3155,3155,0
|
|
20231208,164300,384605615,3155,3155,3155,3155,0
|
|
20231208,164200,384605615,3155,3155,3155,3155,0
|
|
20231208,164100,384605615,3155,3155,3155,3155,0
|
|
20231208,164000,384605615,3155,3155,3155,3155,0
|
|
20231208,163900,384605615,3155,3155,3155,3155,0
|
|
20231208,163800,384605615,3155,3155,3155,3155,0
|
|
20231208,163700,384605615,3155,3155,3155,3155,0
|
|
20231208,163600,384605615,3155,3155,3155,3155,0
|
|
20231208,163500,384605615,3155,3155,3155,3155,0
|
|
20231208,163400,384605615,3155,3155,3155,3155,0
|
|
20231208,163300,384605615,3155,3155,3155,3155,0
|
|
20231208,163200,384605615,3155,3155,3155,3155,0
|
|
20231208,163100,384605615,3155,3155,3155,3155,0
|
|
20231208,163000,384605615,3155,3155,3155,3155,0
|
|
20231208,162900,384605615,3155,3155,3155,3155,0
|
|
20231208,162800,384605615,3155,3155,3155,3155,0
|
|
20231208,162700,384605615,3155,3155,3155,3155,0
|
|
20231208,162600,384605615,3155,3155,3155,3155,0
|
|
20231208,162500,384605615,3155,3155,3155,3155,0
|
|
20231208,162400,384605615,3155,3155,3155,3155,0
|
|
20231208,162300,384605615,3155,3155,3155,3155,0
|
|
20231208,162200,384605615,3155,3155,3155,3155,0
|
|
20231208,162100,384605615,3155,3155,3155,3155,1290
|
|
20231208,162000,384605615,3155,3155,3155,3155,0
|
|
20231208,161900,384605615,3155,3155,3155,3155,0
|
|
20231208,161800,384605615,3155,3155,3155,3155,0
|
|
20231208,161700,384605615,3155,3155,3155,3155,0
|
|
20231208,161600,384605615,3155,3155,3155,3155,0
|
|
20231208,161500,384605615,3155,3155,3155,3155,0
|
|
20231208,161400,384605615,3155,3155,3155,3155,0
|
|
20231208,161300,384605615,3155,3155,3155,3155,0
|
|
20231208,161200,384605615,3155,3155,3155,3155,0
|
|
20231208,161100,384605615,3155,3155,3155,3155,0
|
|
20231208,161000,384605615,3155,3155,3155,3155,0
|
|
20231208,160900,384605615,3155,3155,3155,3155,0
|
|
20231208,160800,384605615,3155,3155,3155,3155,0
|
|
20231208,160700,384605615,3155,3155,3155,3155,0
|
|
20231208,160600,384605615,3155,3155,3155,3155,0
|
|
20231208,160500,384605615,3155,3155,3155,3155,0
|
|
20231208,160400,384605615,3155,3155,3155,3155,0
|
|
20231208,160300,384605615,3155,3155,3155,3155,0
|
|
20231208,160200,384605615,3155,3155,3155,3155,0
|
|
20231208,160100,384605615,3155,3155,3155,3155,0
|
|
20231208,160000,384605615,3155,3155,3155,3155,0
|
|
20231208,155900,384605615,3155,3155,3155,3155,0
|
|
20231208,155800,384605615,3155,3155,3155,3155,0
|
|
20231208,155700,384605615,3155,3155,3155,3155,0
|
|
20231208,155600,384605615,3155,3155,3155,3155,0
|
|
20231208,155500,384605615,3155,3155,3155,3155,0
|
|
20231208,155400,384605615,3155,3155,3155,3155,0
|
|
20231208,155300,384605615,3155,3155,3155,3155,0
|
|
20231208,155200,384605615,3155,3155,3155,3155,0
|
|
20231208,155100,384605615,3155,3155,3155,3155,1290
|
|
20231208,155000,384605615,3155,3155,3155,3155,0
|
|
20231208,154900,384605615,3155,3155,3155,3155,0
|
|
20231208,154800,384605615,3155,3155,3155,3155,0
|
|
20231208,154700,384605615,3155,3155,3155,3155,0
|
|
20231208,154600,384605615,3155,3155,3155,3155,0
|
|
20231208,154500,384605615,3155,3155,3155,3155,0
|
|
20231208,154400,384605615,3155,3155,3155,3155,0
|
|
20231208,154300,384605615,3155,3155,3155,3155,0
|
|
20231208,154200,384605615,3155,3155,3155,3155,0
|
|
20231208,154100,384605615,3155,3155,3155,3155,0
|
|
20231208,154000,384605615,3155,3155,3155,3155,0
|
|
20231208,153900,384605615,3155,3155,3155,3155,0
|
|
20231208,153800,384605615,3155,3155,3155,3155,0
|
|
20231208,153700,384605615,3155,3155,3155,3155,0
|
|
20231208,153600,384605615,3155,3155,3155,3155,0
|
|
20231208,153500,384605615,3155,3155,3155,3155,0
|
|
20231208,153400,384605615,3155,3155,3155,3155,0
|
|
20231208,153300,384605615,3155,3155,3155,3155,0
|
|
20231208,153200,384605615,3155,3155,3155,3155,0
|
|
20231208,153100,384605615,3155,3155,3155,3155,0
|
|
20231208,153000,384605615,3155,3155,3155,3155,1290
|
|
20231208,152900,380535665,3165,3165,3165,3165,0
|
|
20231208,152800,380535665,3165,3165,3165,3165,0
|
|
20231208,152700,380535665,3165,3165,3165,3165,0
|
|
20231208,152600,380535665,3165,3165,3165,3165,0
|
|
20231208,152500,380535665,3165,3165,3165,3165,0
|
|
20231208,152400,380535665,3165,3165,3165,3165,0
|
|
20231208,152300,380535665,3165,3165,3165,3165,0
|
|
20231208,152200,380535665,3165,3165,3165,3165,0
|
|
20231208,152100,380535665,3165,3165,3165,3165,0
|
|
20231208,152000,380535665,3165,3165,3165,3165,0
|
|
20231208,151900,380535665,3165,3160,3165,3155,934
|
|
20231208,151800,377580600,3165,3165,3165,3165,1
|
|
20231208,151700,377577435,3160,3160,3160,3160,10
|
|
20231208,151600,377545835,3165,3160,3165,3155,2135
|
|
20231208,151500,370797135,3160,3160,3160,3160,0
|
|
20231208,151400,370797135,3160,3160,3160,3160,95
|
|
20231208,151300,370496935,3160,3160,3160,3160,1
|
|
20231208,151200,370493775,3155,3155,3155,3155,0
|
|
20231208,151100,370493775,3155,3155,3155,3155,489
|
|
20231208,151000,368950980,3160,3160,3160,3160,0
|
|
20231208,150900,368950980,3160,3160,3160,3160,1
|
|
20231208,150800,368947820,3155,3155,3160,3155,103
|
|
20231208,150700,368622845,3155,3155,3155,3155,0
|
|
20231208,150600,368622845,3155,3155,3155,3155,0
|
|
20231208,150500,368622845,3155,3155,3155,3155,0
|
|
20231208,150400,368622845,3155,3155,3155,3155,628
|
|
20231208,150300,366641505,3160,3160,3160,3160,0
|
|
20231208,150200,366641505,3160,3160,3160,3160,1315
|
|
20231208,150100,362486105,3165,3165,3165,3165,0
|
|
20231208,150000,362486105,3165,3165,3165,3165,170
|
|
20231208,145900,361948055,3165,3165,3165,3165,1
|
|
20231208,145800,361944890,3165,3160,3165,3160,2
|
|
20231208,145700,361938565,3160,3160,3160,3160,0
|
|
20231208,145600,361938565,3160,3160,3160,3160,0
|
|
20231208,145500,361938565,3160,3160,3160,3160,0
|
|
20231208,145400,361938565,3160,3160,3160,3160,0
|
|
20231208,145300,361938565,3160,3160,3160,3160,61
|
|
20231208,145200,361745805,3165,3165,3165,3165,0
|
|
20231208,145100,361745805,3165,3165,3165,3165,0
|
|
20231208,145000,361745805,3165,3165,3165,3165,0
|
|
20231208,144900,361745805,3165,3165,3165,3165,0
|
|
20231208,144800,361745805,3165,3165,3165,3165,0
|
|
20231208,144700,361745805,3165,3165,3165,3165,9
|
|
20231208,144600,361717320,3155,3170,3170,3155,1779
|
|
20231208,144500,356078350,3160,3165,3165,3160,153
|
|
20231208,144400,355594855,3165,3165,3165,3165,101
|
|
20231208,144300,355275190,3165,3160,3165,3160,1024
|
|
20231208,144200,352039345,3160,3160,3160,3160,0
|
|
20231208,144100,352039345,3160,3160,3160,3160,0
|
|
20231208,144000,352039345,3160,3160,3160,3160,500
|
|
20231208,143900,350459345,3160,3160,3160,3160,1
|
|
20231208,143800,350456185,3165,3165,3165,3165,0
|
|
20231208,143700,350456185,3165,3165,3165,3165,0
|
|
20231208,143600,350456185,3165,3165,3165,3165,0
|
|
20231208,143500,350456185,3165,3165,3165,3165,0
|
|
20231208,143400,350456185,3165,3165,3165,3165,11
|
|
20231208,143300,350421370,3165,3165,3165,3165,0
|
|
20231208,143200,350421370,3165,3165,3165,3165,0
|
|
20231208,143100,350421370,3165,3165,3165,3165,1
|
|
20231208,143000,350418205,3165,3165,3165,3165,1
|
|
20231208,142900,350415040,3170,3170,3170,3170,0
|
|
20231208,142800,350415040,3170,3170,3170,3170,0
|
|
20231208,142700,350415040,3170,3170,3170,3170,5
|
|
20231208,142600,350399190,3170,3170,3170,3170,0
|
|
20231208,142500,350399190,3170,3165,3170,3160,3
|
|
20231208,142400,350389695,3160,3160,3160,3160,1147
|
|
20231208,142300,346765175,3170,3170,3170,3170,150
|
|
20231208,142200,346289675,3170,3165,3170,3165,79
|
|
20231208,142100,346039390,3165,3165,3165,3165,51
|
|
20231208,142000,345877975,3160,3160,3160,3160,0
|
|
20231208,141900,345877975,3160,3160,3160,3160,1
|
|
20231208,141800,345874815,3165,3165,3165,3165,445
|
|
20231208,141700,344466390,3170,3170,3170,3170,0
|
|
20231208,141600,344466390,3170,3170,3170,3170,0
|
|
20231208,141500,344466390,3170,3170,3170,3170,0
|
|
20231208,141400,344466390,3170,3170,3170,3170,0
|
|
20231208,141300,344466390,3170,3170,3170,3170,0
|
|
20231208,141200,344466390,3170,3170,3170,3170,1
|
|
20231208,141100,344463220,3165,3165,3165,3165,0
|
|
20231208,141000,344463220,3165,3165,3165,3165,0
|
|
20231208,140900,344463220,3165,3165,3165,3165,0
|
|
20231208,140800,344463220,3165,3170,3170,3165,11
|
|
20231208,140700,344428375,3165,3165,3165,3165,0
|
|
20231208,140600,344428375,3165,3170,3170,3165,303
|
|
20231208,140500,343467880,3170,3170,3170,3170,0
|
|
20231208,140400,343467880,3170,3170,3170,3170,1
|
|
20231208,140300,343464710,3165,3170,3170,3165,120
|
|
20231208,140200,343084410,3170,3170,3170,3170,251
|
|
20231208,140100,342288740,3160,3160,3160,3160,0
|
|
20231208,140000,342288740,3160,3160,3160,3160,0
|
|
20231208,135900,342288740,3160,3160,3160,3160,0
|
|
20231208,135800,342288740,3160,3160,3160,3160,0
|
|
20231208,135700,342288740,3160,3165,3165,3160,350
|
|
20231208,135600,341182240,3160,3160,3160,3160,0
|
|
20231208,135500,341182240,3160,3160,3160,3160,0
|
|
20231208,135400,341182240,3160,3160,3160,3160,100
|
|
20231208,135300,340866240,3160,3160,3160,3160,100
|
|
20231208,135200,340550240,3165,3165,3165,3165,0
|
|
20231208,135100,340550240,3165,3165,3165,3165,1
|
|
20231208,135000,340547075,3170,3170,3170,3170,1
|
|
20231208,134900,340543905,3170,3170,3170,3170,0
|
|
20231208,134800,340543905,3170,3170,3170,3170,0
|
|
20231208,134700,340543905,3170,3165,3170,3165,2
|
|
20231208,134600,340537570,3160,3160,3160,3160,45
|
|
20231208,134500,340395370,3160,3160,3160,3160,22
|
|
20231208,134400,340325850,3150,3150,3150,3150,0
|
|
20231208,134300,340325850,3150,3150,3150,3150,208
|
|
20231208,134200,339670650,3150,3150,3150,3150,0
|
|
20231208,134100,339670650,3150,3150,3150,3150,59
|
|
20231208,134000,339484800,3150,3155,3155,3150,2500
|
|
20231208,133900,331608185,3155,3155,3155,3155,0
|
|
20231208,133800,331608185,3155,3155,3155,3155,0
|
|
20231208,133700,331608185,3155,3155,3155,3155,0
|
|
20231208,133600,331608185,3155,3155,3155,3155,0
|
|
20231208,133500,331608185,3155,3155,3155,3155,0
|
|
20231208,133400,331608185,3155,3155,3155,3155,0
|
|
20231208,133300,331608185,3155,3155,3155,3155,12
|
|
20231208,133200,331570325,3150,3155,3155,3150,2
|
|
20231208,133100,331564020,3155,3155,3155,3155,0
|
|
20231208,133000,331564020,3155,3155,3155,3155,0
|
|
20231208,132900,331564020,3155,3155,3155,3155,0
|
|
20231208,132800,331564020,3155,3155,3155,3155,34
|
|
20231208,132700,331456750,3155,3155,3155,3155,0
|
|
20231208,132600,331456750,3155,3155,3155,3155,70
|
|
20231208,132500,331235900,3155,3155,3155,3155,5
|
|
20231208,132400,331220125,3155,3155,3155,3155,60
|
|
20231208,132300,331030825,3155,3155,3155,3155,40
|
|
20231208,132200,330904625,3160,3160,3160,3160,1
|
|
20231208,132100,330901465,3160,3160,3160,3160,0
|
|
20231208,132000,330901465,3160,3160,3160,3160,0
|
|
20231208,131900,330901465,3160,3160,3160,3160,0
|
|
20231208,131800,330901465,3160,3160,3160,3160,0
|
|
20231208,131700,330901465,3160,3160,3160,3160,0
|
|
20231208,131600,330901465,3160,3160,3160,3160,1
|
|
20231208,131500,330898305,3155,3155,3155,3155,0
|
|
20231208,131400,330898305,3155,3155,3155,3155,0
|
|
20231208,131300,330898305,3155,3155,3155,3155,0
|
|
20231208,131200,330898305,3155,3155,3155,3155,2
|
|
20231208,131100,330891995,3150,3150,3150,3150,680
|
|
20231208,131000,328749995,3155,3155,3155,3155,1
|
|
20231208,130900,328746840,3155,3155,3155,3155,139
|
|
20231208,130800,328308295,3160,3160,3160,3160,0
|
|
20231208,130700,328308295,3160,3160,3160,3160,0
|
|
20231208,130600,328308295,3160,3160,3160,3160,0
|
|
20231208,130500,328308295,3160,3160,3160,3160,510
|
|
20231208,130400,326696695,3160,3160,3160,3160,0
|
|
20231208,130300,326696695,3160,3160,3160,3160,0
|
|
20231208,130200,326696695,3160,3160,3160,3160,0
|
|
20231208,130100,326696695,3160,3160,3160,3160,0
|
|
20231208,130000,326696695,3160,3160,3160,3160,0
|
|
20231208,125900,326696695,3160,3160,3160,3160,0
|
|
20231208,125800,326696695,3160,3160,3160,3160,0
|
|
20231208,125700,326696695,3160,3150,3160,3150,160
|
|
20231208,125600,326192675,3155,3155,3155,3155,0
|
|
20231208,125500,326192675,3155,3155,3155,3155,0
|
|
20231208,125400,326192675,3155,3155,3155,3155,0
|
|
20231208,125300,326192675,3155,3155,3155,3155,9
|
|
20231208,125200,326164280,3150,3150,3150,3150,0
|
|
20231208,125100,326164280,3150,3150,3150,3150,1579
|
|
20231208,125000,321190430,3150,3150,3150,3150,0
|
|
20231208,124900,321190430,3150,3155,3155,3150,50
|
|
20231208,124800,321032925,3145,3145,3145,3145,0
|
|
20231208,124700,321032925,3145,3145,3145,3145,0
|
|
20231208,124600,321032925,3145,3145,3145,3145,0
|
|
20231208,124500,321032925,3145,3145,3145,3145,0
|
|
20231208,124400,321032925,3145,3145,3145,3145,0
|
|
20231208,124300,321032925,3145,3145,3145,3145,0
|
|
20231208,124200,321032925,3145,3145,3145,3145,0
|
|
20231208,124100,321032925,3145,3160,3160,3145,2
|
|
20231208,124000,321026620,3150,3150,3150,3150,0
|
|
20231208,123900,321026620,3150,3150,3150,3150,1468
|
|
20231208,123800,316402420,3150,3150,3150,3150,0
|
|
20231208,123700,316402420,3150,3155,3155,3150,300
|
|
20231208,123600,315456920,3160,3160,3160,3160,0
|
|
20231208,123500,315456920,3160,3160,3160,3160,0
|
|
20231208,123400,315456920,3160,3160,3160,3160,0
|
|
20231208,123300,315456920,3160,3160,3160,3160,0
|
|
20231208,123200,315456920,3160,3160,3160,3160,45
|
|
20231208,123100,315314720,3150,3150,3150,3150,0
|
|
20231208,123000,315314720,3150,3155,3155,3150,700
|
|
20231208,122900,313109005,3155,3155,3155,3155,0
|
|
20231208,122800,313109005,3155,3160,3160,3155,2
|
|
20231208,122700,313102690,3160,3160,3160,3160,50
|
|
20231208,122600,312944690,3160,3160,3160,3160,15
|
|
20231208,122500,312897290,3160,3160,3160,3160,9
|
|
20231208,122400,312868850,3160,3160,3160,3160,250
|
|
20231208,122300,312078850,3160,3160,3160,3160,0
|
|
20231208,122200,312078850,3160,3160,3160,3160,100
|
|
20231208,122100,311762850,3160,3160,3160,3155,3
|
|
20231208,122000,311753375,3160,3160,3160,3160,0
|
|
20231208,121900,311753375,3160,3160,3160,3160,965
|
|
20231208,121800,308703975,3150,3150,3150,3150,3
|
|
20231208,121700,308694525,3155,3155,3155,3155,7
|
|
20231208,121600,308672440,3155,3155,3155,3155,0
|
|
20231208,121500,308672440,3155,3155,3155,3155,0
|
|
20231208,121400,308672440,3155,3155,3155,3155,1161
|
|
20231208,121300,305009485,3155,3155,3155,3155,0
|
|
20231208,121200,305009485,3155,3155,3155,3155,0
|
|
20231208,121100,305009485,3155,3155,3155,3155,0
|
|
20231208,121000,305009485,3155,3155,3155,3155,125
|
|
20231208,120900,304615110,3160,3160,3160,3160,1
|
|
20231208,120800,304611950,3160,3160,3160,3160,0
|
|
20231208,120700,304611950,3160,3160,3160,3160,0
|
|
20231208,120600,304611950,3160,3160,3160,3160,1698
|
|
20231208,120500,299246270,3160,3160,3160,3160,41
|
|
20231208,120400,299116710,3165,3165,3170,3165,500
|
|
20231208,120300,297534205,3165,3170,3170,3165,170
|
|
20231208,120200,296996090,3175,3175,3175,3175,0
|
|
20231208,120100,296996090,3175,3175,3175,3175,0
|
|
20231208,120000,296996090,3175,3175,3175,3175,1
|
|
20231208,115900,296992915,3170,3175,3175,3170,2
|
|
20231208,115800,296986570,3175,3175,3175,3175,433
|
|
20231208,115700,295611795,3175,3175,3175,3170,6100
|
|
20231208,115600,276254275,3175,3175,3175,3175,1000
|
|
20231208,115500,273079275,3175,3175,3175,3175,27
|
|
20231208,115400,272993550,3175,3175,3175,3175,6
|
|
20231208,115300,272974500,3175,3175,3175,3175,815
|
|
20231208,115200,270386875,3175,3175,3175,3175,0
|
|
20231208,115100,270386875,3175,3175,3175,3175,16
|
|
20231208,115000,270336075,3170,3170,3170,3170,0
|
|
20231208,114900,270336075,3170,3170,3170,3170,554
|
|
20231208,114800,268579895,3170,3170,3170,3170,0
|
|
20231208,114700,268579895,3170,3170,3170,3170,0
|
|
20231208,114600,268579895,3170,3170,3170,3170,0
|
|
20231208,114500,268579895,3170,3170,3170,3170,2637
|
|
20231208,114400,260220605,3165,3165,3165,3165,0
|
|
20231208,114300,260220605,3165,3165,3165,3165,0
|
|
20231208,114200,260220605,3165,3165,3165,3165,1
|
|
20231208,114100,260217440,3170,3170,3170,3170,0
|
|
20231208,114000,260217440,3170,3170,3170,3170,0
|
|
20231208,113900,260217440,3170,3170,3170,3170,0
|
|
20231208,113800,260217440,3170,3170,3170,3170,487
|
|
20231208,113700,258673650,3170,3170,3170,3170,0
|
|
20231208,113600,258673650,3170,3170,3170,3170,0
|
|
20231208,113500,258673650,3170,3170,3170,3170,0
|
|
20231208,113400,258673650,3170,3170,3170,3170,0
|
|
20231208,113300,258673650,3170,3170,3170,3170,2
|
|
20231208,113200,258667310,3170,3170,3170,3170,2
|
|
20231208,113100,258660970,3170,3170,3170,3170,9
|
|
20231208,113000,258632440,3170,3170,3170,3170,10
|
|
20231208,112900,258600740,3165,3175,3175,3165,5
|
|
20231208,112800,258584880,3170,3170,3170,3170,4424
|
|
20231208,112700,244560800,3175,3175,3175,3175,2
|
|
20231208,112600,244554450,3175,3175,3175,3175,0
|
|
20231208,112500,244554450,3175,3175,3175,3175,0
|
|
20231208,112400,244554450,3175,3175,3175,3175,0
|
|
20231208,112300,244554450,3175,3170,3175,3170,101
|
|
20231208,112200,244234275,3175,3175,3175,3175,0
|
|
20231208,112100,244234275,3175,3175,3175,3175,1530
|
|
20231208,112000,239376525,3175,3170,3175,3170,485
|
|
20231208,111900,237836675,3175,3175,3175,3175,1
|
|
20231208,111800,237833500,3170,3170,3170,3170,5
|
|
20231208,111700,237817650,3175,3175,3175,3175,597
|
|
20231208,111600,235922175,3175,3175,3175,3175,101
|
|
20231208,111500,235601500,3170,3170,3170,3170,0
|
|
20231208,111400,235601500,3170,3170,3170,3170,133
|
|
20231208,111300,235179890,3170,3170,3170,3170,574
|
|
20231208,111200,233360310,3170,3170,3170,3170,0
|
|
20231208,111100,233360310,3170,3165,3170,3165,3
|
|
20231208,111000,233350810,3170,3165,3170,3165,89
|
|
20231208,110900,233068870,3165,3165,3165,3165,1397
|
|
20231208,110800,228647365,3170,3170,3170,3170,0
|
|
20231208,110700,228647365,3170,3170,3170,3170,0
|
|
20231208,110600,228647365,3170,3170,3170,3170,1500
|
|
20231208,110500,223892365,3170,3170,3170,3170,235
|
|
20231208,110400,223147415,3175,3175,3175,3175,0
|
|
20231208,110300,223147415,3175,3175,3175,3175,4
|
|
20231208,110200,223134715,3175,3175,3175,3175,0
|
|
20231208,110100,223134715,3175,3175,3175,3175,0
|
|
20231208,110000,223134715,3175,3175,3175,3175,0
|
|
20231208,105900,223134715,3175,3175,3175,3175,0
|
|
20231208,105800,223134715,3175,3175,3175,3175,0
|
|
20231208,105700,223134715,3175,3175,3175,3175,0
|
|
20231208,105600,223134715,3175,3175,3175,3175,1
|
|
20231208,105500,223131540,3170,3170,3170,3170,204
|
|
20231208,105400,222484860,3170,3170,3170,3170,0
|
|
20231208,105300,222484860,3170,3170,3170,3170,3
|
|
20231208,105200,222475350,3170,3165,3175,3165,172
|
|
20231208,105100,221930595,3165,3170,3180,3165,258
|
|
20231208,105000,221113085,3190,3200,3200,3165,20
|
|
20231208,104900,221049300,3200,3145,3200,3145,16413
|
|
20231208,104800,168868470,3140,3140,3140,3140,161
|
|
20231208,104700,168362930,3145,3145,3145,3145,100
|
|
20231208,104600,168048430,3145,3145,3145,3145,90
|
|
20231208,104500,167765380,3145,3145,3145,3145,0
|
|
20231208,104400,167765380,3145,3145,3145,3145,2
|
|
20231208,104300,167759090,3145,3150,3150,3145,9
|
|
20231208,104200,167730765,3155,3155,3155,3155,1
|
|
20231208,104100,167727610,3150,3155,3155,3150,7
|
|
20231208,104000,167705535,3150,3150,3150,3150,1
|
|
20231208,103900,167702385,3150,3150,3150,3150,1
|
|
20231208,103800,167699235,3145,3145,3145,3145,100
|
|
20231208,103700,167384735,3145,3145,3145,3145,328
|
|
20231208,103600,166353175,3145,3145,3145,3145,0
|
|
20231208,103500,166353175,3145,3145,3145,3145,0
|
|
20231208,103400,166353175,3145,3145,3145,3145,120
|
|
20231208,103300,165975775,3145,3145,3145,3145,587
|
|
20231208,103200,164129660,3150,3150,3150,3150,0
|
|
20231208,103100,164129660,3150,3150,3150,3145,3
|
|
20231208,103000,164120215,3155,3155,3155,3155,0
|
|
20231208,102900,164120215,3155,3155,3155,3155,0
|
|
20231208,102800,164120215,3155,3155,3155,3155,0
|
|
20231208,102700,164120215,3155,3155,3160,3155,37
|
|
20231208,102600,164003475,3145,3145,3160,3145,7
|
|
20231208,102500,163981415,3160,3145,3160,3140,501
|
|
20231208,102400,162408245,3140,3140,3140,3140,0
|
|
20231208,102300,162408245,3140,3140,3140,3140,0
|
|
20231208,102200,162408245,3140,3160,3160,3140,208
|
|
20231208,102100,161754960,3165,3165,3165,3165,6
|
|
20231208,102000,161735970,3165,3165,3165,3165,55
|
|
20231208,101900,161561895,3140,3140,3140,3140,8
|
|
20231208,101800,161536775,3140,3145,3145,3140,86
|
|
20231208,101700,161266535,3145,3145,3145,3145,0
|
|
20231208,101600,161266535,3145,3145,3145,3145,0
|
|
20231208,101500,161266535,3145,3145,3145,3145,0
|
|
20231208,101400,161266535,3145,3140,3145,3140,34
|
|
20231208,101300,161159755,3140,3140,3140,3140,0
|
|
20231208,101200,161159755,3140,3140,3140,3140,32
|
|
20231208,101100,161059275,3140,3145,3145,3140,300
|
|
20231208,101000,160116290,3145,3165,3165,3140,310
|
|
20231208,100900,159141245,3145,3145,3145,3145,1353
|
|
20231208,100800,154886060,3145,3145,3145,3145,12
|
|
20231208,100700,154848320,3145,3145,3165,3145,1113
|
|
20231208,100600,151347915,3145,3165,3165,3140,6
|
|
20231208,100500,151328990,3165,3140,3165,3140,4
|
|
20231208,100400,151316355,3165,3165,3165,3145,1396
|
|
20231208,100300,146925895,3150,3150,3160,3150,411
|
|
20231208,100200,145631215,3150,3150,3150,3150,21
|
|
20231208,100100,145565065,3150,3155,3155,3150,1143
|
|
20231208,100000,141962845,3160,3160,3160,3160,42
|
|
20231208,095900,141830125,3160,3160,3160,3160,50
|
|
20231208,095800,141672125,3160,3160,3160,3160,2
|
|
20231208,095700,141665805,3165,3165,3165,3165,0
|
|
20231208,095600,141665805,3165,3165,3165,3165,1022
|
|
20231208,095500,138431175,3165,3165,3165,3165,0
|
|
20231208,095400,138431175,3165,3165,3165,3165,1
|
|
20231208,095300,138428010,3160,3160,3160,3160,0
|
|
20231208,095200,138428010,3160,3160,3165,3160,739
|
|
20231208,095100,136089095,3165,3160,3165,3160,963
|
|
20231208,095000,133046010,3160,3155,3160,3155,3
|
|
20231208,094900,133036540,3160,3160,3160,3160,0
|
|
20231208,094800,133036540,3160,3160,3160,3160,99
|
|
20231208,094700,132723700,3155,3155,3155,3155,290
|
|
20231208,094600,131808750,3155,3155,3155,3155,0
|
|
20231208,094500,131808750,3155,3155,3155,3155,1
|
|
20231208,094400,131805595,3155,3155,3155,3155,24
|
|
20231208,094300,131729875,3155,3155,3155,3155,0
|
|
20231208,094200,131729875,3155,3160,3160,3155,252
|
|
20231208,094100,130934805,3160,3160,3160,3160,1
|
|
20231208,094000,130931645,3160,3160,3160,3160,2
|
|
20231208,093900,130925325,3150,3160,3160,3150,18
|
|
20231208,093800,130868610,3160,3160,3160,3160,190
|
|
20231208,093700,130268210,3160,3160,3160,3160,10
|
|
20231208,093600,130236610,3155,3155,3155,3155,0
|
|
20231208,093500,130236610,3155,3155,3155,3155,17
|
|
20231208,093400,130182975,3155,3150,3155,3150,1001
|
|
20231208,093300,127029820,3150,3150,3150,3150,10
|
|
20231208,093200,126998320,3155,3155,3155,3155,54
|
|
20231208,093100,126827950,3150,3150,3150,3150,0
|
|
20231208,093000,126827950,3150,3150,3150,3150,0
|
|
20231208,092900,126827950,3150,3150,3150,3150,158
|
|
20231208,092800,126330250,3150,3160,3160,3150,719
|
|
20231208,092700,124062210,3165,3165,3165,3165,1
|
|
20231208,092600,124059045,3160,3160,3160,3160,1
|
|
20231208,092500,124055885,3165,3165,3165,3165,0
|
|
20231208,092400,124055885,3165,3165,3165,3165,1000
|
|
20231208,092300,120890885,3165,3165,3165,3165,1
|
|
20231208,092200,120887720,3160,3160,3160,3160,11
|
|
20231208,092100,120852960,3155,3155,3155,3155,0
|
|
20231208,092000,120852960,3155,3155,3155,3155,174
|
|
20231208,091900,120303990,3155,3150,3155,3150,2
|
|
20231208,091800,120297685,3155,3155,3155,3155,0
|
|
20231208,091700,120297685,3155,3155,3155,3155,1
|
|
20231208,091600,120294530,3150,3150,3150,3150,0
|
|
20231208,091500,120294530,3150,3150,3150,3150,0
|
|
20231208,091400,120294530,3150,3150,3150,3150,107
|
|
20231208,091300,119957480,3155,3155,3155,3150,315
|
|
20231208,091200,118963680,3155,3155,3155,3155,337
|
|
20231208,091100,117900445,3155,3155,3155,3155,141
|
|
20231208,091000,117455590,3150,3150,3150,3150,39
|
|
20231208,090900,117332740,3130,3155,3155,3130,5028
|
|
20231208,090800,101581905,3155,3155,3155,3155,41
|
|
20231208,090700,101452550,3155,3155,3155,3155,200
|
|
20231208,090600,100821550,3155,3155,3155,3155,53
|
|
20231208,090500,100654335,3155,3150,3155,3130,5544
|
|
20231208,090400,83283260,3140,3145,3145,3130,6482
|
|
20231208,090300,62966975,3160,3155,3160,3145,4501
|
|
20231208,090200,48797260,3160,3160,3160,3160,261
|
|
20231208,090100,47972500,3175,3175,3175,3175,1
|
|
20231208,090000,47969325,3150,3160,3170,3150,15225
|