624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,192100,750306545,3235,3235,3235,3235,4063
|
|
20231211,192000,750306545,3235,3235,3235,3235,0
|
|
20231211,191900,750306545,3235,3235,3235,3235,0
|
|
20231211,191800,750306545,3235,3235,3235,3235,0
|
|
20231211,191700,750306545,3235,3235,3235,3235,0
|
|
20231211,191600,750306545,3235,3235,3235,3235,0
|
|
20231211,191500,750306545,3235,3235,3235,3235,0
|
|
20231211,191400,750306545,3235,3235,3235,3235,0
|
|
20231211,191300,750306545,3235,3235,3235,3235,0
|
|
20231211,191200,750306545,3235,3235,3235,3235,0
|
|
20231211,191100,750306545,3235,3235,3235,3235,0
|
|
20231211,191000,750306545,3235,3235,3235,3235,0
|
|
20231211,190900,750306545,3235,3235,3235,3235,0
|
|
20231211,190800,750306545,3235,3235,3235,3235,0
|
|
20231211,190700,750306545,3235,3235,3235,3235,0
|
|
20231211,190600,750306545,3235,3235,3235,3235,0
|
|
20231211,190500,750306545,3235,3235,3235,3235,0
|
|
20231211,190400,750306545,3235,3235,3235,3235,0
|
|
20231211,190300,750306545,3235,3235,3235,3235,0
|
|
20231211,190200,750306545,3235,3235,3235,3235,0
|
|
20231211,190100,750306545,3235,3235,3235,3235,0
|
|
20231211,190000,750306545,3235,3235,3235,3235,0
|
|
20231211,185900,750306545,3235,3235,3235,3235,0
|
|
20231211,185800,750306545,3235,3235,3235,3235,0
|
|
20231211,185700,750306545,3235,3235,3235,3235,0
|
|
20231211,185600,750306545,3235,3235,3235,3235,0
|
|
20231211,185500,750306545,3235,3235,3235,3235,0
|
|
20231211,185400,750306545,3235,3235,3235,3235,0
|
|
20231211,185300,750306545,3235,3235,3235,3235,0
|
|
20231211,185200,750306545,3235,3235,3235,3235,0
|
|
20231211,185100,750306545,3235,3235,3235,3235,4063
|
|
20231211,185000,750306545,3235,3235,3235,3235,0
|
|
20231211,184900,750306545,3235,3235,3235,3235,0
|
|
20231211,184800,750306545,3235,3235,3235,3235,0
|
|
20231211,184700,750306545,3235,3235,3235,3235,0
|
|
20231211,184600,750306545,3235,3235,3235,3235,0
|
|
20231211,184500,750306545,3235,3235,3235,3235,0
|
|
20231211,184400,750306545,3235,3235,3235,3235,0
|
|
20231211,184300,750306545,3235,3235,3235,3235,0
|
|
20231211,184200,750306545,3235,3235,3235,3235,0
|
|
20231211,184100,750306545,3235,3235,3235,3235,0
|
|
20231211,184000,750306545,3235,3235,3235,3235,0
|
|
20231211,183900,750306545,3235,3235,3235,3235,0
|
|
20231211,183800,750306545,3235,3235,3235,3235,0
|
|
20231211,183700,750306545,3235,3235,3235,3235,0
|
|
20231211,183600,750306545,3235,3235,3235,3235,0
|
|
20231211,183500,750306545,3235,3235,3235,3235,0
|
|
20231211,183400,750306545,3235,3235,3235,3235,0
|
|
20231211,183300,750306545,3235,3235,3235,3235,0
|
|
20231211,183200,750306545,3235,3235,3235,3235,0
|
|
20231211,183100,750306545,3235,3235,3235,3235,0
|
|
20231211,183000,750306545,3235,3235,3235,3235,0
|
|
20231211,182900,750306545,3235,3235,3235,3235,0
|
|
20231211,182800,750306545,3235,3235,3235,3235,0
|
|
20231211,182700,750306545,3235,3235,3235,3235,0
|
|
20231211,182600,750306545,3235,3235,3235,3235,0
|
|
20231211,182500,750306545,3235,3235,3235,3235,0
|
|
20231211,182400,750306545,3235,3235,3235,3235,0
|
|
20231211,182300,750306545,3235,3235,3235,3235,0
|
|
20231211,182200,750306545,3235,3235,3235,3235,0
|
|
20231211,182100,750306545,3235,3235,3235,3235,4063
|
|
20231211,182000,750306545,3235,3235,3235,3235,0
|
|
20231211,181900,750306545,3235,3235,3235,3235,0
|
|
20231211,181800,750306545,3235,3235,3235,3235,0
|
|
20231211,181700,750306545,3235,3235,3235,3235,0
|
|
20231211,181600,750306545,3235,3235,3235,3235,0
|
|
20231211,181500,750306545,3235,3235,3235,3235,0
|
|
20231211,181400,750306545,3235,3235,3235,3235,0
|
|
20231211,181300,750306545,3235,3235,3235,3235,0
|
|
20231211,181200,750306545,3235,3235,3235,3235,0
|
|
20231211,181100,750306545,3235,3235,3235,3235,0
|
|
20231211,181000,750306545,3235,3235,3235,3235,0
|
|
20231211,180900,750306545,3235,3235,3235,3235,0
|
|
20231211,180800,750306545,3235,3235,3235,3235,0
|
|
20231211,180700,750306545,3235,3235,3235,3235,0
|
|
20231211,180600,750306545,3235,3235,3235,3235,0
|
|
20231211,180500,750306545,3235,3235,3235,3235,0
|
|
20231211,180400,750306545,3235,3235,3235,3235,0
|
|
20231211,180300,750306545,3235,3235,3235,3235,0
|
|
20231211,180200,750306545,3235,3235,3235,3235,0
|
|
20231211,180100,750306545,3235,3235,3235,3235,0
|
|
20231211,180000,750306545,3235,3235,3235,3235,0
|
|
20231211,175900,750306545,3235,3235,3235,3235,0
|
|
20231211,175800,750306545,3235,3235,3235,3235,0
|
|
20231211,175700,750306545,3235,3235,3235,3235,0
|
|
20231211,175600,750306545,3235,3235,3235,3235,0
|
|
20231211,175500,750306545,3235,3235,3235,3235,0
|
|
20231211,175400,750306545,3235,3235,3235,3235,0
|
|
20231211,175300,750306545,3235,3235,3235,3235,0
|
|
20231211,175200,750306545,3235,3235,3235,3235,0
|
|
20231211,175100,750306545,3235,3235,3235,3235,4063
|
|
20231211,175000,750306545,3235,3235,3235,3235,0
|
|
20231211,174900,750306545,3235,3235,3235,3235,0
|
|
20231211,174800,750306545,3235,3235,3235,3235,0
|
|
20231211,174700,750306545,3235,3235,3235,3235,0
|
|
20231211,174600,750306545,3235,3235,3235,3235,0
|
|
20231211,174500,750306545,3235,3235,3235,3235,0
|
|
20231211,174400,750306545,3235,3235,3235,3235,0
|
|
20231211,174300,750306545,3235,3235,3235,3235,0
|
|
20231211,174200,750306545,3235,3235,3235,3235,0
|
|
20231211,174100,750306545,3235,3235,3235,3235,0
|
|
20231211,174000,750306545,3235,3235,3235,3235,0
|
|
20231211,173900,750306545,3235,3235,3235,3235,0
|
|
20231211,173800,750306545,3235,3235,3235,3235,0
|
|
20231211,173700,750306545,3235,3235,3235,3235,0
|
|
20231211,173600,750306545,3235,3235,3235,3235,0
|
|
20231211,173500,750306545,3235,3235,3235,3235,0
|
|
20231211,173400,750306545,3235,3235,3235,3235,0
|
|
20231211,173300,750306545,3235,3235,3235,3235,0
|
|
20231211,173200,750306545,3235,3235,3235,3235,0
|
|
20231211,173100,750306545,3235,3235,3235,3235,0
|
|
20231211,173000,750306545,3235,3235,3235,3235,0
|
|
20231211,172900,750306545,3235,3235,3235,3235,0
|
|
20231211,172800,750306545,3235,3235,3235,3235,0
|
|
20231211,172700,750306545,3235,3235,3235,3235,0
|
|
20231211,172600,750306545,3235,3235,3235,3235,0
|
|
20231211,172500,750306545,3235,3235,3235,3235,0
|
|
20231211,172400,750306545,3235,3235,3235,3235,0
|
|
20231211,172300,750306545,3235,3235,3235,3235,0
|
|
20231211,172200,750306545,3235,3235,3235,3235,0
|
|
20231211,172100,750306545,3235,3235,3235,3235,4063
|
|
20231211,172000,750306545,3235,3235,3235,3235,0
|
|
20231211,171900,750306545,3235,3235,3235,3235,0
|
|
20231211,171800,750306545,3235,3235,3235,3235,0
|
|
20231211,171700,750306545,3235,3235,3235,3235,0
|
|
20231211,171600,750306545,3235,3235,3235,3235,0
|
|
20231211,171500,750306545,3235,3235,3235,3235,0
|
|
20231211,171400,750306545,3235,3235,3235,3235,0
|
|
20231211,171300,750306545,3235,3235,3235,3235,0
|
|
20231211,171200,750306545,3235,3235,3235,3235,0
|
|
20231211,171100,750306545,3235,3235,3235,3235,0
|
|
20231211,171000,750306545,3235,3235,3235,3235,0
|
|
20231211,170900,750306545,3235,3235,3235,3235,0
|
|
20231211,170800,750306545,3235,3235,3235,3235,0
|
|
20231211,170700,750306545,3235,3235,3235,3235,0
|
|
20231211,170600,750306545,3235,3235,3235,3235,0
|
|
20231211,170500,750306545,3235,3235,3235,3235,0
|
|
20231211,170400,750306545,3235,3235,3235,3235,0
|
|
20231211,170300,750306545,3235,3235,3235,3235,0
|
|
20231211,170200,750306545,3235,3235,3235,3235,0
|
|
20231211,170100,750306545,3235,3235,3235,3235,0
|
|
20231211,170000,750306545,3235,3235,3235,3235,0
|
|
20231211,165900,750306545,3235,3235,3235,3235,0
|
|
20231211,165800,750306545,3235,3235,3235,3235,0
|
|
20231211,165700,750306545,3235,3235,3235,3235,0
|
|
20231211,165600,750306545,3235,3235,3235,3235,0
|
|
20231211,165500,750306545,3235,3235,3235,3235,0
|
|
20231211,165400,750306545,3235,3235,3235,3235,0
|
|
20231211,165300,750306545,3235,3235,3235,3235,0
|
|
20231211,165200,750306545,3235,3235,3235,3235,0
|
|
20231211,165100,750306545,3235,3235,3235,3235,4063
|
|
20231211,165000,750306545,3235,3235,3235,3235,0
|
|
20231211,164900,750306545,3235,3235,3235,3235,0
|
|
20231211,164800,750306545,3235,3235,3235,3235,0
|
|
20231211,164700,750306545,3235,3235,3235,3235,0
|
|
20231211,164600,750306545,3235,3235,3235,3235,0
|
|
20231211,164500,750306545,3235,3235,3235,3235,0
|
|
20231211,164400,750306545,3235,3235,3235,3235,0
|
|
20231211,164300,750306545,3235,3235,3235,3235,0
|
|
20231211,164200,750306545,3235,3235,3235,3235,0
|
|
20231211,164100,750306545,3235,3235,3235,3235,0
|
|
20231211,164000,750306545,3235,3235,3235,3235,0
|
|
20231211,163900,750306545,3235,3235,3235,3235,0
|
|
20231211,163800,750306545,3235,3235,3235,3235,0
|
|
20231211,163700,750306545,3235,3235,3235,3235,0
|
|
20231211,163600,750306545,3235,3235,3235,3235,0
|
|
20231211,163500,750306545,3235,3235,3235,3235,0
|
|
20231211,163400,750306545,3235,3235,3235,3235,0
|
|
20231211,163300,750306545,3235,3235,3235,3235,0
|
|
20231211,163200,750306545,3235,3235,3235,3235,0
|
|
20231211,163100,750306545,3235,3235,3235,3235,0
|
|
20231211,163000,750306545,3235,3235,3235,3235,0
|
|
20231211,162900,750306545,3235,3235,3235,3235,0
|
|
20231211,162800,750306545,3235,3235,3235,3235,0
|
|
20231211,162700,750306545,3235,3235,3235,3235,0
|
|
20231211,162600,750306545,3235,3235,3235,3235,0
|
|
20231211,162500,750306545,3235,3235,3235,3235,0
|
|
20231211,162400,750306545,3235,3235,3235,3235,0
|
|
20231211,162300,750306545,3235,3235,3235,3235,0
|
|
20231211,162200,750306545,3235,3235,3235,3235,0
|
|
20231211,162100,750306545,3235,3235,3235,3235,4063
|
|
20231211,162000,750306545,3235,3235,3235,3235,0
|
|
20231211,161900,750306545,3235,3235,3235,3235,0
|
|
20231211,161800,750306545,3235,3235,3235,3235,0
|
|
20231211,161700,750306545,3235,3235,3235,3235,0
|
|
20231211,161600,750306545,3235,3235,3235,3235,0
|
|
20231211,161500,750306545,3235,3235,3235,3235,0
|
|
20231211,161400,750306545,3235,3235,3235,3235,0
|
|
20231211,161300,750306545,3235,3235,3235,3235,0
|
|
20231211,161200,750306545,3235,3235,3235,3235,0
|
|
20231211,161100,750306545,3235,3235,3235,3235,0
|
|
20231211,161000,750306545,3235,3235,3235,3235,0
|
|
20231211,160900,750306545,3235,3235,3235,3235,0
|
|
20231211,160800,750306545,3235,3235,3235,3235,0
|
|
20231211,160700,750306545,3235,3235,3235,3235,0
|
|
20231211,160600,750306545,3235,3235,3235,3235,0
|
|
20231211,160500,750306545,3235,3235,3235,3235,0
|
|
20231211,160400,750306545,3235,3235,3235,3235,0
|
|
20231211,160300,750306545,3235,3235,3235,3235,0
|
|
20231211,160200,750306545,3235,3235,3235,3235,0
|
|
20231211,160100,750306545,3235,3235,3235,3235,0
|
|
20231211,160000,750306545,3235,3235,3235,3235,0
|
|
20231211,155900,750306545,3235,3235,3235,3235,0
|
|
20231211,155800,750306545,3235,3235,3235,3235,0
|
|
20231211,155700,750306545,3235,3235,3235,3235,0
|
|
20231211,155600,750306545,3235,3235,3235,3235,0
|
|
20231211,155500,750306545,3235,3235,3235,3235,0
|
|
20231211,155400,750306545,3235,3235,3235,3235,0
|
|
20231211,155300,750306545,3235,3235,3235,3235,0
|
|
20231211,155200,750306545,3235,3235,3235,3235,0
|
|
20231211,155100,750306545,3235,3235,3235,3235,4063
|
|
20231211,155000,750306545,3235,3235,3235,3235,0
|
|
20231211,154900,750306545,3235,3235,3235,3235,0
|
|
20231211,154800,750306545,3235,3235,3235,3235,0
|
|
20231211,154700,750306545,3235,3235,3235,3235,0
|
|
20231211,154600,750306545,3235,3235,3235,3235,0
|
|
20231211,154500,750306545,3235,3235,3235,3235,0
|
|
20231211,154400,750306545,3235,3235,3235,3235,0
|
|
20231211,154300,750306545,3235,3235,3235,3235,0
|
|
20231211,154200,750306545,3235,3235,3235,3235,0
|
|
20231211,154100,750306545,3235,3235,3235,3235,0
|
|
20231211,154000,750306545,3235,3235,3235,3235,0
|
|
20231211,153900,750306545,3235,3235,3235,3235,0
|
|
20231211,153800,750306545,3235,3235,3235,3235,0
|
|
20231211,153700,750306545,3235,3235,3235,3235,0
|
|
20231211,153600,750306545,3235,3235,3235,3235,0
|
|
20231211,153500,750306545,3235,3235,3235,3235,0
|
|
20231211,153400,750306545,3235,3235,3235,3235,0
|
|
20231211,153300,750306545,3235,3235,3235,3235,0
|
|
20231211,153200,750306545,3235,3235,3235,3235,0
|
|
20231211,153100,750306545,3235,3235,3235,3235,0
|
|
20231211,153000,750306545,3235,3235,3235,3235,4063
|
|
20231211,152900,737162740,3230,3230,3230,3230,0
|
|
20231211,152800,737162740,3230,3230,3230,3230,0
|
|
20231211,152700,737162740,3230,3230,3230,3230,0
|
|
20231211,152600,737162740,3230,3230,3230,3230,0
|
|
20231211,152500,737162740,3230,3230,3230,3230,0
|
|
20231211,152400,737162740,3230,3230,3230,3230,0
|
|
20231211,152300,737162740,3230,3230,3230,3230,0
|
|
20231211,152200,737162740,3230,3230,3230,3230,0
|
|
20231211,152100,737162740,3230,3230,3230,3230,0
|
|
20231211,152000,737162740,3230,3230,3230,3230,0
|
|
20231211,151900,737162740,3230,3235,3240,3230,1680
|
|
20231211,151800,731730925,3230,3235,3235,3225,195
|
|
20231211,151700,731100465,3235,3240,3240,3235,1545
|
|
20231211,151600,726095375,3240,3235,3240,3235,1692
|
|
20231211,151500,720613660,3230,3230,3240,3230,2935
|
|
20231211,151400,711122520,3230,3230,3235,3230,1238
|
|
20231211,151300,707118140,3230,3230,3230,3230,0
|
|
20231211,151200,707118140,3230,3225,3230,3225,9293
|
|
20231211,151100,677106800,3225,3225,3225,3225,339
|
|
20231211,151000,676013525,3225,3225,3225,3220,220
|
|
20231211,150900,675304055,3225,3225,3225,3225,10
|
|
20231211,150800,675271805,3225,3225,3225,3225,0
|
|
20231211,150700,675271805,3225,3225,3225,3225,0
|
|
20231211,150600,675271805,3225,3225,3225,3225,452
|
|
20231211,150500,673814105,3225,3230,3230,3225,184
|
|
20231211,150400,673220695,3230,3230,3230,3230,1
|
|
20231211,150300,673217465,3230,3230,3230,3230,182
|
|
20231211,150200,672629605,3225,3225,3225,3225,1000
|
|
20231211,150100,669404605,3225,3225,3225,3225,5
|
|
20231211,150000,669388480,3225,3225,3225,3225,10
|
|
20231211,145900,669356230,3225,3230,3230,3225,2
|
|
20231211,145800,669349775,3225,3225,3225,3225,31
|
|
20231211,145700,669249800,3230,3230,3230,3230,500
|
|
20231211,145600,667634800,3230,3230,3230,3230,1
|
|
20231211,145500,667631570,3225,3225,3225,3225,720
|
|
20231211,145400,665309570,3225,3225,3225,3225,881
|
|
20231211,145300,662468345,3220,3220,3220,3220,0
|
|
20231211,145200,662468345,3220,3225,3230,3220,1508
|
|
20231211,145100,657606420,3225,3225,3225,3225,1
|
|
20231211,145000,657603195,3230,3225,3230,3225,757
|
|
20231211,144900,655161860,3225,3225,3225,3225,22
|
|
20231211,144800,655090910,3225,3230,3230,3225,21
|
|
20231211,144700,655023180,3225,3225,3230,3225,122
|
|
20231211,144600,654629720,3225,3225,3230,3220,159
|
|
20231211,144500,654116945,3225,3225,3225,3225,3
|
|
20231211,144400,654107270,3230,3230,3230,3230,0
|
|
20231211,144300,654107270,3230,3225,3230,3225,72
|
|
20231211,144200,653875065,3225,3230,3230,3225,131
|
|
20231211,144100,653452090,3225,3225,3225,3225,348
|
|
20231211,144000,652329790,3225,3225,3225,3225,113
|
|
20231211,143900,651965365,3225,3225,3225,3225,0
|
|
20231211,143800,651965365,3225,3225,3225,3225,182
|
|
20231211,143700,651378415,3225,3225,3225,3225,0
|
|
20231211,143600,651378415,3225,3230,3230,3225,214
|
|
20231211,143500,650687245,3230,3230,3230,3230,30
|
|
20231211,143400,650590345,3230,3225,3230,3225,356
|
|
20231211,143300,649440765,3225,3230,3230,3225,8965
|
|
20231211,143200,620484065,3230,3230,3230,3230,1
|
|
20231211,143100,620480835,3225,3225,3230,3225,767
|
|
20231211,143000,618006865,3225,3225,3225,3225,4210
|
|
20231211,142900,604429615,3220,3220,3225,3220,1251
|
|
20231211,142800,600398955,3225,3220,3225,3220,42
|
|
20231211,142700,600263710,3220,3220,3220,3220,100
|
|
20231211,142600,599941710,3220,3220,3220,3220,1
|
|
20231211,142500,599938490,3225,3225,3225,3225,467
|
|
20231211,142400,598432415,3220,3220,3220,3220,39
|
|
20231211,142300,598306835,3220,3220,3220,3220,510
|
|
20231211,142200,596664635,3220,3210,3220,3210,6561
|
|
20231211,142100,575546230,3210,3210,3210,3210,16
|
|
20231211,142000,575494870,3210,3205,3210,3205,4502
|
|
20231211,141900,561044575,3210,3205,3210,3205,360
|
|
20231211,141800,559890475,3205,3205,3205,3205,5150
|
|
20231211,141700,543384725,3210,3210,3210,3210,0
|
|
20231211,141600,543384725,3210,3205,3210,3205,300
|
|
20231211,141500,542423020,3205,3205,3205,3205,0
|
|
20231211,141400,542423020,3205,3210,3210,3205,941
|
|
20231211,141300,539406615,3210,3210,3210,3210,2
|
|
20231211,141200,539400195,3205,3200,3205,3200,498
|
|
20231211,141100,537804800,3200,3200,3200,3200,0
|
|
20231211,141000,537804800,3200,3200,3200,3200,0
|
|
20231211,140900,537804800,3200,3200,3200,3200,7
|
|
20231211,140800,537782400,3200,3200,3200,3200,0
|
|
20231211,140700,537782400,3200,3200,3200,3200,0
|
|
20231211,140600,537782400,3200,3200,3200,3200,0
|
|
20231211,140500,537782400,3200,3200,3200,3200,0
|
|
20231211,140400,537782400,3200,3200,3200,3200,0
|
|
20231211,140300,537782400,3200,3200,3200,3200,0
|
|
20231211,140200,537782400,3200,3200,3200,3200,0
|
|
20231211,140100,537782400,3200,3200,3200,3200,13
|
|
20231211,140000,537740800,3205,3205,3205,3205,0
|
|
20231211,135900,537740800,3205,3205,3205,3205,102
|
|
20231211,135800,537413890,3205,3205,3205,3205,719
|
|
20231211,135700,535109495,3210,3210,3210,3210,0
|
|
20231211,135600,535109495,3210,3210,3210,3210,0
|
|
20231211,135500,535109495,3210,3205,3210,3205,405
|
|
20231211,135400,533811465,3205,3205,3210,3205,471
|
|
20231211,135300,532301905,3210,3210,3210,3210,0
|
|
20231211,135200,532301905,3210,3210,3210,3210,0
|
|
20231211,135100,532301905,3210,3210,3210,3210,0
|
|
20231211,135000,532301905,3210,3210,3210,3210,0
|
|
20231211,134900,532301905,3210,3210,3210,3210,200
|
|
20231211,134800,531659905,3210,3215,3215,3210,71
|
|
20231211,134700,531431940,3215,3215,3215,3215,201
|
|
20231211,134600,530785725,3210,3205,3210,3205,6500
|
|
20231211,134500,509925725,3205,3205,3205,3205,500
|
|
20231211,134400,508323225,3205,3205,3205,3205,0
|
|
20231211,134300,508323225,3205,3205,3205,3205,30
|
|
20231211,134200,508227075,3205,3205,3205,3205,0
|
|
20231211,134100,508227075,3205,3205,3205,3205,4
|
|
20231211,134000,508214255,3200,3200,3200,3200,0
|
|
20231211,133900,508214255,3200,3200,3200,3200,11
|
|
20231211,133800,508179055,3200,3200,3200,3200,239
|
|
20231211,133700,507414255,3200,3200,3200,3200,0
|
|
20231211,133600,507414255,3200,3200,3200,3200,124
|
|
20231211,133500,507017455,3200,3200,3200,3190,713
|
|
20231211,133400,504740880,3200,3200,3200,3200,10
|
|
20231211,133300,504708880,3200,3200,3200,3200,0
|
|
20231211,133200,504708880,3200,3200,3200,3200,1000
|
|
20231211,133100,501508880,3200,3200,3200,3200,1421
|
|
20231211,133000,496961680,3200,3200,3200,3200,500
|
|
20231211,132900,495361680,3200,3195,3200,3195,350
|
|
20231211,132800,494242430,3195,3195,3195,3195,0
|
|
20231211,132700,494242430,3195,3195,3195,3195,500
|
|
20231211,132600,492644930,3200,3200,3200,3200,0
|
|
20231211,132500,492644930,3200,3200,3200,3200,0
|
|
20231211,132400,492644930,3200,3200,3200,3200,159
|
|
20231211,132300,492136130,3200,3200,3200,3200,1
|
|
20231211,132200,492132930,3195,3195,3195,3195,0
|
|
20231211,132100,492132930,3195,3195,3195,3195,669
|
|
20231211,132000,489995475,3195,3195,3195,3195,0
|
|
20231211,131900,489995475,3195,3195,3195,3195,78
|
|
20231211,131800,489746265,3190,3190,3190,3190,1
|
|
20231211,131700,489743075,3190,3190,3190,3190,10
|
|
20231211,131600,489711175,3190,3190,3190,3190,0
|
|
20231211,131500,489711175,3190,3190,3190,3190,132
|
|
20231211,131400,489290095,3190,3190,3190,3190,90
|
|
20231211,131300,489002995,3190,3190,3190,3190,0
|
|
20231211,131200,489002995,3190,3190,3190,3190,0
|
|
20231211,131100,489002995,3190,3190,3190,3190,0
|
|
20231211,131000,489002995,3190,3190,3190,3190,0
|
|
20231211,130900,489002995,3190,3190,3190,3190,0
|
|
20231211,130800,489002995,3190,3190,3190,3190,0
|
|
20231211,130700,489002995,3190,3190,3190,3190,40
|
|
20231211,130600,488875395,3190,3190,3190,3190,5
|
|
20231211,130500,488859445,3190,3190,3190,3190,0
|
|
20231211,130400,488859445,3190,3190,3190,3190,1
|
|
20231211,130300,488856255,3185,3185,3185,3185,1159
|
|
20231211,130200,485164840,3185,3185,3185,3185,0
|
|
20231211,130100,485164840,3185,3185,3185,3185,0
|
|
20231211,130000,485164840,3185,3185,3185,3185,0
|
|
20231211,125900,485164840,3185,3185,3185,3185,1
|
|
20231211,125800,485161655,3180,3180,3180,3180,0
|
|
20231211,125700,485161655,3180,3180,3180,3180,1
|
|
20231211,125600,485158475,3180,3180,3180,3180,0
|
|
20231211,125500,485158475,3180,3180,3180,3180,0
|
|
20231211,125400,485158475,3180,3180,3180,3180,5
|
|
20231211,125300,485142575,3180,3180,3180,3180,6
|
|
20231211,125200,485123495,3185,3185,3185,3185,0
|
|
20231211,125100,485123495,3185,3185,3185,3185,690
|
|
20231211,125000,482925845,3185,3185,3185,3185,500
|
|
20231211,124900,481333345,3185,3180,3185,3180,1347
|
|
20231211,124800,477049785,3185,3185,3185,3185,0
|
|
20231211,124700,477049785,3185,3185,3185,3185,0
|
|
20231211,124600,477049785,3185,3185,3185,3185,6
|
|
20231211,124500,477030675,3185,3185,3185,3185,0
|
|
20231211,124400,477030675,3185,3185,3185,3185,0
|
|
20231211,124300,477030675,3185,3185,3185,3185,0
|
|
20231211,124200,477030675,3185,3185,3185,3180,630
|
|
20231211,124100,475027265,3180,3180,3180,3180,0
|
|
20231211,124000,475027265,3180,3180,3180,3180,0
|
|
20231211,123900,475027265,3180,3180,3180,3180,300
|
|
20231211,123800,474073265,3180,3180,3180,3180,1000
|
|
20231211,123700,470893265,3185,3185,3185,3185,1393
|
|
20231211,123600,466456560,3185,3185,3185,3185,0
|
|
20231211,123500,466456560,3185,3185,3185,3185,0
|
|
20231211,123400,466456560,3185,3185,3185,3185,130
|
|
20231211,123300,466042510,3185,3185,3185,3185,0
|
|
20231211,123200,466042510,3185,3185,3185,3185,0
|
|
20231211,123100,466042510,3185,3185,3185,3185,59
|
|
20231211,123000,465854595,3185,3185,3185,3185,0
|
|
20231211,122900,465854595,3185,3185,3185,3185,0
|
|
20231211,122800,465854595,3185,3190,3190,3185,3100
|
|
20231211,122700,455978655,3195,3195,3195,3195,10
|
|
20231211,122600,455946705,3195,3195,3195,3195,0
|
|
20231211,122500,455946705,3195,3195,3195,3195,0
|
|
20231211,122400,455946705,3195,3195,3195,3195,0
|
|
20231211,122300,455946705,3195,3195,3195,3195,0
|
|
20231211,122200,455946705,3195,3195,3195,3195,0
|
|
20231211,122100,455946705,3195,3195,3195,3195,0
|
|
20231211,122000,455946705,3195,3195,3195,3195,0
|
|
20231211,121900,455946705,3195,3195,3195,3195,31
|
|
20231211,121800,455847660,3195,3195,3195,3195,0
|
|
20231211,121700,455847660,3195,3195,3195,3195,30
|
|
20231211,121600,455751810,3195,3195,3195,3195,1
|
|
20231211,121500,455748615,3185,3185,3185,3185,500
|
|
20231211,121400,454156115,3195,3190,3195,3185,201
|
|
20231211,121300,453515610,3190,3190,3190,3190,0
|
|
20231211,121200,453515610,3190,3190,3190,3190,0
|
|
20231211,121100,453515610,3190,3190,3190,3190,610
|
|
20231211,121000,451569710,3185,3185,3185,3185,0
|
|
20231211,120900,451569710,3185,3185,3185,3185,0
|
|
20231211,120800,451569710,3185,3185,3185,3185,0
|
|
20231211,120700,451569710,3185,3185,3185,3185,129
|
|
20231211,120600,451158845,3185,3190,3190,3185,56
|
|
20231211,120500,450980480,3190,3190,3190,3190,502
|
|
20231211,120400,449379100,3190,3190,3190,3190,0
|
|
20231211,120300,449379100,3190,3190,3190,3190,29
|
|
20231211,120200,449286590,3190,3190,3190,3190,332
|
|
20231211,120100,448227510,3190,3190,3190,3190,0
|
|
20231211,120000,448227510,3190,3190,3190,3190,0
|
|
20231211,115900,448227510,3190,3190,3190,3190,2
|
|
20231211,115800,448221130,3190,3190,3190,3190,1
|
|
20231211,115700,448217940,3190,3190,3190,3190,0
|
|
20231211,115600,448217940,3190,3190,3190,3190,0
|
|
20231211,115500,448217940,3190,3190,3190,3190,0
|
|
20231211,115400,448217940,3190,3190,3190,3190,0
|
|
20231211,115300,448217940,3190,3190,3190,3190,10
|
|
20231211,115200,448186040,3195,3195,3195,3195,0
|
|
20231211,115100,448186040,3195,3195,3195,3195,0
|
|
20231211,115000,448186040,3195,3195,3195,3195,1
|
|
20231211,114900,448182845,3195,3195,3195,3195,10
|
|
20231211,114800,448150895,3190,3190,3190,3190,146
|
|
20231211,114700,447685155,3195,3195,3195,3195,0
|
|
20231211,114600,447685155,3195,3190,3195,3190,20
|
|
20231211,114500,447621350,3190,3190,3190,3190,31
|
|
20231211,114400,447522460,3190,3190,3190,3190,256
|
|
20231211,114300,446705820,3190,3190,3190,3190,0
|
|
20231211,114200,446705820,3190,3190,3190,3190,0
|
|
20231211,114100,446705820,3190,3190,3190,3190,0
|
|
20231211,114000,446705820,3190,3185,3190,3185,845
|
|
20231211,113900,444014270,3195,3195,3195,3195,0
|
|
20231211,113800,444014270,3195,3195,3195,3195,0
|
|
20231211,113700,444014270,3195,3195,3195,3195,0
|
|
20231211,113600,444014270,3195,3195,3195,3195,0
|
|
20231211,113500,444014270,3195,3195,3195,3195,0
|
|
20231211,113400,444014270,3195,3195,3195,3195,1
|
|
20231211,113300,444011075,3190,3190,3190,3190,0
|
|
20231211,113200,444011075,3190,3190,3190,3190,332
|
|
20231211,113100,442951995,3190,3190,3190,3190,1828
|
|
20231211,113000,437120675,3190,3190,3190,3190,0
|
|
20231211,112900,437120675,3190,3190,3190,3190,0
|
|
20231211,112800,437120675,3190,3190,3190,3190,1000
|
|
20231211,112700,433930675,3190,3190,3190,3190,0
|
|
20231211,112600,433930675,3190,3190,3190,3190,649
|
|
20231211,112500,431860365,3190,3190,3190,3190,97
|
|
20231211,112400,431550935,3190,3190,3190,3190,0
|
|
20231211,112300,431550935,3190,3190,3190,3190,51
|
|
20231211,112200,431388245,3190,3190,3190,3190,0
|
|
20231211,112100,431388245,3190,3195,3195,3190,549
|
|
20231211,112000,429635820,3195,3200,3200,3195,1597
|
|
20231211,111900,424533400,3195,3195,3195,3195,60
|
|
20231211,111800,424341700,3200,3200,3200,3200,0
|
|
20231211,111700,424341700,3200,3200,3200,3200,0
|
|
20231211,111600,424341700,3200,3200,3200,3200,0
|
|
20231211,111500,424341700,3200,3200,3200,3200,237
|
|
20231211,111400,423583300,3195,3195,3195,3195,0
|
|
20231211,111300,423583300,3195,3195,3195,3195,0
|
|
20231211,111200,423583300,3195,3195,3195,3195,1
|
|
20231211,111100,423580105,3200,3195,3200,3195,727
|
|
20231211,111000,421256205,3200,3200,3200,3200,1
|
|
20231211,110900,421253005,3195,3195,3195,3195,0
|
|
20231211,110800,421253005,3195,3195,3195,3195,1650
|
|
20231211,110700,415981255,3195,3195,3195,3195,333
|
|
20231211,110600,414917320,3200,3200,3200,3200,0
|
|
20231211,110500,414917320,3200,3200,3200,3200,0
|
|
20231211,110400,414917320,3200,3200,3200,3200,0
|
|
20231211,110300,414917320,3200,3200,3200,3200,90
|
|
20231211,110200,414629320,3200,3200,3200,3200,50
|
|
20231211,110100,414469320,3200,3200,3200,3200,6
|
|
20231211,110000,414450120,3195,3195,3195,3195,0
|
|
20231211,105900,414450120,3195,3195,3195,3195,0
|
|
20231211,105800,414450120,3195,3195,3195,3195,1
|
|
20231211,105700,414446925,3195,3195,3195,3195,0
|
|
20231211,105600,414446925,3195,3195,3195,3195,201
|
|
20231211,105500,413804730,3195,3195,3195,3195,0
|
|
20231211,105400,413804730,3195,3195,3195,3195,15
|
|
20231211,105300,413756805,3195,3195,3195,3195,0
|
|
20231211,105200,413756805,3195,3195,3195,3195,0
|
|
20231211,105100,413756805,3195,3195,3195,3195,7
|
|
20231211,105000,413734440,3195,3195,3195,3195,0
|
|
20231211,104900,413734440,3195,3195,3195,3195,0
|
|
20231211,104800,413734440,3195,3195,3195,3195,1110
|
|
20231211,104700,410187990,3195,3195,3195,3195,1
|
|
20231211,104600,410184795,3200,3200,3200,3200,10
|
|
20231211,104500,410152795,3200,3200,3200,3200,1
|
|
20231211,104400,410149595,3195,3195,3195,3195,76
|
|
20231211,104300,409906775,3195,3195,3195,3195,1
|
|
20231211,104200,409903580,3200,3200,3200,3200,31
|
|
20231211,104100,409804380,3195,3195,3195,3195,1000
|
|
20231211,104000,406609380,3200,3200,3200,3200,6
|
|
20231211,103900,406590180,3200,3200,3200,3195,7
|
|
20231211,103800,406567805,3195,3195,3195,3195,440
|
|
20231211,103700,405162005,3195,3195,3195,3195,0
|
|
20231211,103600,405162005,3195,3195,3195,3195,40
|
|
20231211,103500,405034205,3200,3200,3200,3200,30
|
|
20231211,103400,404938205,3200,3195,3200,3195,300
|
|
20231211,103300,403978250,3195,3195,3195,3195,154
|
|
20231211,103200,403486220,3195,3195,3195,3195,161
|
|
20231211,103100,402971825,3200,3200,3200,3200,730
|
|
20231211,103000,400635825,3195,3195,3195,3195,987
|
|
20231211,102900,397482360,3200,3200,3200,3200,0
|
|
20231211,102800,397482360,3200,3205,3205,3200,553
|
|
20231211,102700,395712755,3200,3200,3200,3200,0
|
|
20231211,102600,395712755,3200,3200,3200,3200,0
|
|
20231211,102500,395712755,3200,3200,3200,3200,0
|
|
20231211,102400,395712755,3200,3200,3200,3200,0
|
|
20231211,102300,395712755,3200,3200,3200,3200,568
|
|
20231211,102200,393895155,3195,3195,3195,3195,200
|
|
20231211,102100,393256155,3200,3200,3200,3200,50
|
|
20231211,102000,393096155,3200,3200,3200,3200,272
|
|
20231211,101900,392225755,3195,3195,3195,3195,0
|
|
20231211,101800,392225755,3195,3195,3195,3195,0
|
|
20231211,101700,392225755,3195,3195,3195,3195,1550
|
|
20231211,101600,387273505,3200,3200,3200,3200,0
|
|
20231211,101500,387273505,3200,3200,3200,3200,1
|
|
20231211,101400,387270305,3200,3200,3200,3200,318
|
|
20231211,101300,386252705,3200,3200,3200,3200,100
|
|
20231211,101200,385932705,3205,3205,3205,3205,0
|
|
20231211,101100,385932705,3205,3205,3205,3205,36
|
|
20231211,101000,385817325,3205,3205,3205,3205,94
|
|
20231211,100900,385516055,3205,3205,3205,3205,262
|
|
20231211,100800,384676345,3205,3205,3205,3205,40
|
|
20231211,100700,384548145,3210,3210,3210,3210,81
|
|
20231211,100600,384288135,3210,3210,3210,3195,180
|
|
20231211,100500,383712125,3195,3215,3215,3195,1790
|
|
20231211,100400,377979095,3210,3210,3210,3210,0
|
|
20231211,100300,377979095,3210,3210,3210,3210,56
|
|
20231211,100200,377799335,3215,3215,3215,3200,1029
|
|
20231211,100100,374499700,3215,3220,3220,3215,3366
|
|
20231211,100000,363671240,3220,3220,3225,3220,417
|
|
20231211,095900,362327425,3220,3220,3225,3220,623
|
|
20231211,095800,360319485,3220,3225,3225,3220,246
|
|
20231211,095700,359527320,3225,3220,3225,3220,525
|
|
20231211,095600,357834200,3225,3225,3225,3225,1322
|
|
20231211,095500,353570750,3225,3225,3225,3225,851
|
|
20231211,095400,350826275,3225,3220,3225,3220,145
|
|
20231211,095300,350358775,3220,3220,3225,3215,366
|
|
20231211,095200,349180175,3220,3220,3220,3215,2874
|
|
20231211,095100,339930775,3220,3220,3220,3215,550
|
|
20231211,095000,338160985,3220,3220,3225,3220,1291
|
|
20231211,094900,334001365,3220,3225,3225,3220,2061
|
|
20231211,094800,327362445,3220,3210,3225,3210,10532
|
|
20231211,094700,293468590,3215,3215,3215,3215,100
|
|
20231211,094600,293147090,3215,3215,3215,3215,5
|
|
20231211,094500,293131015,3215,3210,3215,3210,2800
|
|
20231211,094400,284131520,3215,3205,3215,3205,3048
|
|
20231211,094300,274347445,3205,3210,3210,3205,6
|
|
20231211,094200,274328210,3210,3210,3210,3210,454
|
|
20231211,094100,272870870,3210,3215,3215,3210,1469
|
|
20231211,094000,268155365,3210,3205,3210,3205,8548
|
|
20231211,093900,240727830,3190,3205,3210,3190,9262
|
|
20231211,093800,211101495,3210,3210,3210,3205,319
|
|
20231211,093700,210077510,3210,3205,3210,3205,4533
|
|
20231211,093600,195527025,3205,3205,3210,3205,3017
|
|
20231211,093500,185854615,3200,3200,3200,3200,568
|
|
20231211,093400,184037015,3200,3195,3200,3195,12465
|
|
20231211,093300,144180605,3195,3195,3195,3195,1727
|
|
20231211,093200,138662840,3195,3195,3195,3195,54
|
|
20231211,093100,138490310,3200,3200,3200,3200,252
|
|
20231211,093000,137683910,3200,3200,3205,3200,5448
|
|
20231211,092900,120229310,3200,3200,3200,3200,1762
|
|
20231211,092800,114590910,3200,3200,3200,3200,903
|
|
20231211,092700,111701310,3200,3200,3200,3200,37
|
|
20231211,092600,111582910,3200,3200,3200,3200,0
|
|
20231211,092500,111582910,3200,3200,3200,3200,100
|
|
20231211,092400,111262910,3200,3195,3200,3195,303
|
|
20231211,092300,110294820,3200,3200,3200,3200,879
|
|
20231211,092200,107482020,3205,3205,3205,3205,101
|
|
20231211,092100,107158315,3205,3200,3205,3200,1754
|
|
20231211,092000,101545500,3200,3200,3200,3200,2
|
|
20231211,091900,101539100,3200,3200,3200,3200,682
|
|
20231211,091800,99356700,3205,3200,3205,3200,1189
|
|
20231211,091700,95551895,3200,3195,3200,3195,6
|
|
20231211,091600,95532720,3195,3195,3195,3195,15
|
|
20231211,091500,95484795,3195,3195,3195,3195,600
|
|
20231211,091400,93567795,3190,3190,3195,3190,4567
|
|
20231211,091300,78989865,3190,3190,3190,3190,0
|
|
20231211,091200,78989865,3190,3190,3190,3190,98
|
|
20231211,091100,78677245,3190,3190,3190,3190,138
|
|
20231211,091000,78237025,3180,3200,3200,3180,720
|
|
20231211,090900,75938625,3200,3175,3200,3175,15977
|
|
20231211,090800,24982085,3175,3170,3175,3165,4604
|
|
20231211,090700,10374485,3165,3170,3170,3165,628
|
|
20231211,090600,8385540,3170,3170,3170,3170,236
|
|
20231211,090500,7637420,3170,3170,3170,3170,10
|
|
20231211,090400,7605720,3170,3170,3170,3170,10
|
|
20231211,090300,7574020,3170,3175,3175,3170,93
|
|
20231211,090200,7278895,3175,3175,3175,3175,1509
|
|
20231211,090100,2487820,3175,3170,3175,3160,115
|
|
20231211,090000,2124275,3170,3165,3170,3165,671
|