624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192100,290865750,3190,3190,3190,3190,460
|
|
20231213,192000,290865750,3190,3190,3190,3190,0
|
|
20231213,191900,290865750,3190,3190,3190,3190,0
|
|
20231213,191800,290865750,3190,3190,3190,3190,0
|
|
20231213,191700,290865750,3190,3190,3190,3190,0
|
|
20231213,191600,290865750,3190,3190,3190,3190,0
|
|
20231213,191500,290865750,3190,3190,3190,3190,0
|
|
20231213,191400,290865750,3190,3190,3190,3190,0
|
|
20231213,191300,290865750,3190,3190,3190,3190,0
|
|
20231213,191200,290865750,3190,3190,3190,3190,0
|
|
20231213,191100,290865750,3190,3190,3190,3190,0
|
|
20231213,191000,290865750,3190,3190,3190,3190,0
|
|
20231213,190900,290865750,3190,3190,3190,3190,0
|
|
20231213,190800,290865750,3190,3190,3190,3190,0
|
|
20231213,190700,290865750,3190,3190,3190,3190,0
|
|
20231213,190600,290865750,3190,3190,3190,3190,0
|
|
20231213,190500,290865750,3190,3190,3190,3190,0
|
|
20231213,190400,290865750,3190,3190,3190,3190,0
|
|
20231213,190300,290865750,3190,3190,3190,3190,0
|
|
20231213,190200,290865750,3190,3190,3190,3190,0
|
|
20231213,190100,290865750,3190,3190,3190,3190,0
|
|
20231213,190000,290865750,3190,3190,3190,3190,0
|
|
20231213,185900,290865750,3190,3190,3190,3190,0
|
|
20231213,185800,290865750,3190,3190,3190,3190,0
|
|
20231213,185700,290865750,3190,3190,3190,3190,0
|
|
20231213,185600,290865750,3190,3190,3190,3190,0
|
|
20231213,185500,290865750,3190,3190,3190,3190,0
|
|
20231213,185400,290865750,3190,3190,3190,3190,0
|
|
20231213,185300,290865750,3190,3190,3190,3190,0
|
|
20231213,185200,290865750,3190,3190,3190,3190,0
|
|
20231213,185100,290865750,3190,3190,3190,3190,460
|
|
20231213,185000,290865750,3190,3190,3190,3190,0
|
|
20231213,184900,290865750,3190,3190,3190,3190,0
|
|
20231213,184800,290865750,3190,3190,3190,3190,0
|
|
20231213,184700,290865750,3190,3190,3190,3190,0
|
|
20231213,184600,290865750,3190,3190,3190,3190,0
|
|
20231213,184500,290865750,3190,3190,3190,3190,0
|
|
20231213,184400,290865750,3190,3190,3190,3190,0
|
|
20231213,184300,290865750,3190,3190,3190,3190,0
|
|
20231213,184200,290865750,3190,3190,3190,3190,0
|
|
20231213,184100,290865750,3190,3190,3190,3190,0
|
|
20231213,184000,290865750,3190,3190,3190,3190,0
|
|
20231213,183900,290865750,3190,3190,3190,3190,0
|
|
20231213,183800,290865750,3190,3190,3190,3190,0
|
|
20231213,183700,290865750,3190,3190,3190,3190,0
|
|
20231213,183600,290865750,3190,3190,3190,3190,0
|
|
20231213,183500,290865750,3190,3190,3190,3190,0
|
|
20231213,183400,290865750,3190,3190,3190,3190,0
|
|
20231213,183300,290865750,3190,3190,3190,3190,0
|
|
20231213,183200,290865750,3190,3190,3190,3190,0
|
|
20231213,183100,290865750,3190,3190,3190,3190,0
|
|
20231213,183000,290865750,3190,3190,3190,3190,0
|
|
20231213,182900,290865750,3190,3190,3190,3190,0
|
|
20231213,182800,290865750,3190,3190,3190,3190,0
|
|
20231213,182700,290865750,3190,3190,3190,3190,0
|
|
20231213,182600,290865750,3190,3190,3190,3190,0
|
|
20231213,182500,290865750,3190,3190,3190,3190,0
|
|
20231213,182400,290865750,3190,3190,3190,3190,0
|
|
20231213,182300,290865750,3190,3190,3190,3190,0
|
|
20231213,182200,290865750,3190,3190,3190,3190,0
|
|
20231213,182100,290865750,3190,3190,3190,3190,460
|
|
20231213,182000,290865750,3190,3190,3190,3190,0
|
|
20231213,181900,290865750,3190,3190,3190,3190,0
|
|
20231213,181800,290865750,3190,3190,3190,3190,0
|
|
20231213,181700,290865750,3190,3190,3190,3190,0
|
|
20231213,181600,290865750,3190,3190,3190,3190,0
|
|
20231213,181500,290865750,3190,3190,3190,3190,0
|
|
20231213,181400,290865750,3190,3190,3190,3190,0
|
|
20231213,181300,290865750,3190,3190,3190,3190,0
|
|
20231213,181200,290865750,3190,3190,3190,3190,0
|
|
20231213,181100,290865750,3190,3190,3190,3190,0
|
|
20231213,181000,290865750,3190,3190,3190,3190,0
|
|
20231213,180900,290865750,3190,3190,3190,3190,0
|
|
20231213,180800,290865750,3190,3190,3190,3190,0
|
|
20231213,180700,290865750,3190,3190,3190,3190,0
|
|
20231213,180600,290865750,3190,3190,3190,3190,0
|
|
20231213,180500,290865750,3190,3190,3190,3190,0
|
|
20231213,180400,290865750,3190,3190,3190,3190,0
|
|
20231213,180300,290865750,3190,3190,3190,3190,0
|
|
20231213,180200,290865750,3190,3190,3190,3190,0
|
|
20231213,180100,290865750,3190,3190,3190,3190,0
|
|
20231213,180000,290865750,3190,3190,3190,3190,0
|
|
20231213,175900,290865750,3190,3190,3190,3190,0
|
|
20231213,175800,290865750,3190,3190,3190,3190,0
|
|
20231213,175700,290865750,3190,3190,3190,3190,0
|
|
20231213,175600,290865750,3190,3190,3190,3190,0
|
|
20231213,175500,290865750,3190,3190,3190,3190,0
|
|
20231213,175400,290865750,3190,3190,3190,3190,0
|
|
20231213,175300,290865750,3190,3190,3190,3190,0
|
|
20231213,175200,290865750,3190,3190,3190,3190,0
|
|
20231213,175100,290865750,3190,3190,3190,3190,460
|
|
20231213,175000,290865750,3190,3190,3190,3190,0
|
|
20231213,174900,290865750,3190,3190,3190,3190,0
|
|
20231213,174800,290865750,3190,3190,3190,3190,0
|
|
20231213,174700,290865750,3190,3190,3190,3190,0
|
|
20231213,174600,290865750,3190,3190,3190,3190,0
|
|
20231213,174500,290865750,3190,3190,3190,3190,0
|
|
20231213,174400,290865750,3190,3190,3190,3190,0
|
|
20231213,174300,290865750,3190,3190,3190,3190,0
|
|
20231213,174200,290865750,3190,3190,3190,3190,0
|
|
20231213,174100,290865750,3190,3190,3190,3190,0
|
|
20231213,174000,290865750,3190,3190,3190,3190,0
|
|
20231213,173900,290865750,3190,3190,3190,3190,0
|
|
20231213,173800,290865750,3190,3190,3190,3190,0
|
|
20231213,173700,290865750,3190,3190,3190,3190,0
|
|
20231213,173600,290865750,3190,3190,3190,3190,0
|
|
20231213,173500,290865750,3190,3190,3190,3190,0
|
|
20231213,173400,290865750,3190,3190,3190,3190,0
|
|
20231213,173300,290865750,3190,3190,3190,3190,0
|
|
20231213,173200,290865750,3190,3190,3190,3190,0
|
|
20231213,173100,290865750,3190,3190,3190,3190,0
|
|
20231213,173000,290865750,3190,3190,3190,3190,0
|
|
20231213,172900,290865750,3190,3190,3190,3190,0
|
|
20231213,172800,290865750,3190,3190,3190,3190,0
|
|
20231213,172700,290865750,3190,3190,3190,3190,0
|
|
20231213,172600,290865750,3190,3190,3190,3190,0
|
|
20231213,172500,290865750,3190,3190,3190,3190,0
|
|
20231213,172400,290865750,3190,3190,3190,3190,0
|
|
20231213,172300,290865750,3190,3190,3190,3190,0
|
|
20231213,172200,290865750,3190,3190,3190,3190,0
|
|
20231213,172100,290865750,3190,3190,3190,3190,460
|
|
20231213,172000,290865750,3190,3190,3190,3190,0
|
|
20231213,171900,290865750,3190,3190,3190,3190,0
|
|
20231213,171800,290865750,3190,3190,3190,3190,0
|
|
20231213,171700,290865750,3190,3190,3190,3190,0
|
|
20231213,171600,290865750,3190,3190,3190,3190,0
|
|
20231213,171500,290865750,3190,3190,3190,3190,0
|
|
20231213,171400,290865750,3190,3190,3190,3190,0
|
|
20231213,171300,290865750,3190,3190,3190,3190,0
|
|
20231213,171200,290865750,3190,3190,3190,3190,0
|
|
20231213,171100,290865750,3190,3190,3190,3190,0
|
|
20231213,171000,290865750,3190,3190,3190,3190,0
|
|
20231213,170900,290865750,3190,3190,3190,3190,0
|
|
20231213,170800,290865750,3190,3190,3190,3190,0
|
|
20231213,170700,290865750,3190,3190,3190,3190,0
|
|
20231213,170600,290865750,3190,3190,3190,3190,0
|
|
20231213,170500,290865750,3190,3190,3190,3190,0
|
|
20231213,170400,290865750,3190,3190,3190,3190,0
|
|
20231213,170300,290865750,3190,3190,3190,3190,0
|
|
20231213,170200,290865750,3190,3190,3190,3190,0
|
|
20231213,170100,290865750,3190,3190,3190,3190,0
|
|
20231213,170000,290865750,3190,3190,3190,3190,0
|
|
20231213,165900,290865750,3190,3190,3190,3190,0
|
|
20231213,165800,290865750,3190,3190,3190,3190,0
|
|
20231213,165700,290865750,3190,3190,3190,3190,0
|
|
20231213,165600,290865750,3190,3190,3190,3190,0
|
|
20231213,165500,290865750,3190,3190,3190,3190,0
|
|
20231213,165400,290865750,3190,3190,3190,3190,0
|
|
20231213,165300,290865750,3190,3190,3190,3190,0
|
|
20231213,165200,290865750,3190,3190,3190,3190,0
|
|
20231213,165100,290865750,3190,3190,3190,3190,460
|
|
20231213,165000,290865750,3190,3190,3190,3190,0
|
|
20231213,164900,290865750,3190,3190,3190,3190,0
|
|
20231213,164800,290865750,3190,3190,3190,3190,0
|
|
20231213,164700,290865750,3190,3190,3190,3190,0
|
|
20231213,164600,290865750,3190,3190,3190,3190,0
|
|
20231213,164500,290865750,3190,3190,3190,3190,0
|
|
20231213,164400,290865750,3190,3190,3190,3190,0
|
|
20231213,164300,290865750,3190,3190,3190,3190,0
|
|
20231213,164200,290865750,3190,3190,3190,3190,0
|
|
20231213,164100,290865750,3190,3190,3190,3190,0
|
|
20231213,164000,290865750,3190,3190,3190,3190,0
|
|
20231213,163900,290865750,3190,3190,3190,3190,0
|
|
20231213,163800,290865750,3190,3190,3190,3190,0
|
|
20231213,163700,290865750,3190,3190,3190,3190,0
|
|
20231213,163600,290865750,3190,3190,3190,3190,0
|
|
20231213,163500,290865750,3190,3190,3190,3190,0
|
|
20231213,163400,290865750,3190,3190,3190,3190,0
|
|
20231213,163300,290865750,3190,3190,3190,3190,0
|
|
20231213,163200,290865750,3190,3190,3190,3190,0
|
|
20231213,163100,290865750,3190,3190,3190,3190,0
|
|
20231213,163000,290865750,3190,3190,3190,3190,0
|
|
20231213,162900,290865750,3190,3190,3190,3190,0
|
|
20231213,162800,290865750,3190,3190,3190,3190,0
|
|
20231213,162700,290865750,3190,3190,3190,3190,0
|
|
20231213,162600,290865750,3190,3190,3190,3190,0
|
|
20231213,162500,290865750,3190,3190,3190,3190,0
|
|
20231213,162400,290865750,3190,3190,3190,3190,0
|
|
20231213,162300,290865750,3190,3190,3190,3190,0
|
|
20231213,162200,290865750,3190,3190,3190,3190,0
|
|
20231213,162100,290865750,3190,3190,3190,3190,460
|
|
20231213,162000,290865750,3190,3190,3190,3190,0
|
|
20231213,161900,290865750,3190,3190,3190,3190,0
|
|
20231213,161800,290865750,3190,3190,3190,3190,0
|
|
20231213,161700,290865750,3190,3190,3190,3190,0
|
|
20231213,161600,290865750,3190,3190,3190,3190,0
|
|
20231213,161500,290865750,3190,3190,3190,3190,0
|
|
20231213,161400,290865750,3190,3190,3190,3190,0
|
|
20231213,161300,290865750,3190,3190,3190,3190,0
|
|
20231213,161200,290865750,3190,3190,3190,3190,0
|
|
20231213,161100,290865750,3190,3190,3190,3190,0
|
|
20231213,161000,290865750,3190,3190,3190,3190,0
|
|
20231213,160900,290865750,3190,3190,3190,3190,0
|
|
20231213,160800,290865750,3190,3190,3190,3190,0
|
|
20231213,160700,290865750,3190,3190,3190,3190,0
|
|
20231213,160600,290865750,3190,3190,3190,3190,0
|
|
20231213,160500,290865750,3190,3190,3190,3190,0
|
|
20231213,160400,290865750,3190,3190,3190,3190,0
|
|
20231213,160300,290865750,3190,3190,3190,3190,0
|
|
20231213,160200,290865750,3190,3190,3190,3190,0
|
|
20231213,160100,290865750,3190,3190,3190,3190,0
|
|
20231213,160000,290865750,3190,3190,3190,3190,0
|
|
20231213,155900,290865750,3190,3190,3190,3190,0
|
|
20231213,155800,290865750,3190,3190,3190,3190,0
|
|
20231213,155700,290865750,3190,3190,3190,3190,0
|
|
20231213,155600,290865750,3190,3190,3190,3190,0
|
|
20231213,155500,290865750,3190,3190,3190,3190,0
|
|
20231213,155400,290865750,3190,3190,3190,3190,0
|
|
20231213,155300,290865750,3190,3190,3190,3190,0
|
|
20231213,155200,290865750,3190,3190,3190,3190,0
|
|
20231213,155100,290865750,3190,3190,3190,3190,460
|
|
20231213,155000,290865750,3190,3190,3190,3190,0
|
|
20231213,154900,290865750,3190,3190,3190,3190,0
|
|
20231213,154800,290865750,3190,3190,3190,3190,0
|
|
20231213,154700,290865750,3190,3190,3190,3190,0
|
|
20231213,154600,290865750,3190,3190,3190,3190,0
|
|
20231213,154500,290865750,3190,3190,3190,3190,0
|
|
20231213,154400,290865750,3190,3190,3190,3190,0
|
|
20231213,154300,290865750,3190,3190,3190,3190,0
|
|
20231213,154200,290865750,3190,3190,3190,3190,0
|
|
20231213,154100,290865750,3190,3190,3190,3190,0
|
|
20231213,154000,290865750,3190,3190,3190,3190,0
|
|
20231213,153900,290865750,3190,3190,3190,3190,0
|
|
20231213,153800,290865750,3190,3190,3190,3190,0
|
|
20231213,153700,290865750,3190,3190,3190,3190,0
|
|
20231213,153600,290865750,3190,3190,3190,3190,0
|
|
20231213,153500,290865750,3190,3190,3190,3190,0
|
|
20231213,153400,290865750,3190,3190,3190,3190,0
|
|
20231213,153300,290865750,3190,3190,3190,3190,0
|
|
20231213,153200,290865750,3190,3190,3190,3190,0
|
|
20231213,153100,290865750,3190,3190,3190,3190,0
|
|
20231213,153000,290865750,3190,3190,3190,3190,460
|
|
20231213,152900,289398350,3185,3185,3185,3185,0
|
|
20231213,152800,289398350,3185,3185,3185,3185,0
|
|
20231213,152700,289398350,3185,3185,3185,3185,0
|
|
20231213,152600,289398350,3185,3185,3185,3185,0
|
|
20231213,152500,289398350,3185,3185,3185,3185,0
|
|
20231213,152400,289398350,3185,3185,3185,3185,0
|
|
20231213,152300,289398350,3185,3185,3185,3185,0
|
|
20231213,152200,289398350,3185,3185,3185,3185,0
|
|
20231213,152100,289398350,3185,3185,3185,3185,0
|
|
20231213,152000,289398350,3185,3185,3185,3185,0
|
|
20231213,151900,289398350,3185,3185,3185,3185,0
|
|
20231213,151800,289398350,3185,3185,3185,3185,1024
|
|
20231213,151700,286136910,3185,3185,3185,3185,0
|
|
20231213,151600,286136910,3185,3185,3185,3185,1
|
|
20231213,151500,286133725,3185,3185,3185,3185,164
|
|
20231213,151400,285611385,3185,3185,3185,3185,0
|
|
20231213,151300,285611385,3185,3185,3185,3185,0
|
|
20231213,151200,285611385,3185,3185,3185,3185,500
|
|
20231213,151100,284018885,3185,3185,3185,3185,0
|
|
20231213,151000,284018885,3185,3185,3185,3185,20
|
|
20231213,150900,283955185,3185,3185,3185,3185,0
|
|
20231213,150800,283955185,3185,3185,3185,3185,0
|
|
20231213,150700,283955185,3185,3185,3185,3185,51
|
|
20231213,150600,283792750,3185,3185,3185,3185,0
|
|
20231213,150500,283792750,3185,3190,3190,3185,7
|
|
20231213,150400,283770430,3190,3190,3190,3190,0
|
|
20231213,150300,283770430,3190,3190,3190,3190,0
|
|
20231213,150200,283770430,3190,3190,3190,3190,0
|
|
20231213,150100,283770430,3190,3190,3190,3190,0
|
|
20231213,150000,283770430,3190,3190,3190,3190,0
|
|
20231213,145900,283770430,3190,3190,3190,3190,0
|
|
20231213,145800,283770430,3190,3190,3190,3190,313
|
|
20231213,145700,282771960,3190,3190,3190,3190,0
|
|
20231213,145600,282771960,3190,3185,3190,3185,105
|
|
20231213,145500,282437210,3185,3185,3185,3185,30
|
|
20231213,145400,282341660,3185,3185,3185,3185,0
|
|
20231213,145300,282341660,3185,3185,3185,3185,0
|
|
20231213,145200,282341660,3185,3185,3185,3185,0
|
|
20231213,145100,282341660,3185,3185,3185,3185,0
|
|
20231213,145000,282341660,3185,3185,3185,3185,410
|
|
20231213,144900,281035810,3185,3185,3185,3185,0
|
|
20231213,144800,281035810,3185,3185,3185,3185,38
|
|
20231213,144700,280914780,3185,3185,3185,3185,0
|
|
20231213,144600,280914780,3185,3185,3185,3185,1
|
|
20231213,144500,280911595,3185,3185,3185,3185,0
|
|
20231213,144400,280911595,3185,3185,3185,3185,1500
|
|
20231213,144300,276134095,3185,3185,3185,3185,0
|
|
20231213,144200,276134095,3185,3185,3185,3185,75
|
|
20231213,144100,275895220,3185,3185,3185,3185,0
|
|
20231213,144000,275895220,3185,3185,3185,3185,0
|
|
20231213,143900,275895220,3185,3185,3185,3185,31
|
|
20231213,143800,275796485,3190,3190,3190,3190,10
|
|
20231213,143700,275764585,3190,3190,3190,3190,1856
|
|
20231213,143600,269843945,3190,3190,3190,3190,1001
|
|
20231213,143500,266650755,3195,3195,3195,3195,0
|
|
20231213,143400,266650755,3195,3190,3195,3190,111
|
|
20231213,143300,266296660,3190,3190,3190,3190,0
|
|
20231213,143200,266296660,3190,3190,3190,3190,0
|
|
20231213,143100,266296660,3190,3190,3190,3190,0
|
|
20231213,143000,266296660,3190,3190,3190,3190,0
|
|
20231213,142900,266296660,3190,3190,3190,3190,1
|
|
20231213,142800,266293470,3195,3195,3195,3195,0
|
|
20231213,142700,266293470,3195,3195,3195,3195,0
|
|
20231213,142600,266293470,3195,3195,3195,3195,0
|
|
20231213,142500,266293470,3195,3195,3195,3195,0
|
|
20231213,142400,266293470,3195,3195,3195,3195,0
|
|
20231213,142300,266293470,3195,3195,3195,3195,0
|
|
20231213,142200,266293470,3195,3195,3195,3195,0
|
|
20231213,142100,266293470,3195,3195,3195,3195,0
|
|
20231213,142000,266293470,3195,3195,3195,3195,100
|
|
20231213,141900,265973970,3190,3190,3190,3190,0
|
|
20231213,141800,265973970,3190,3190,3190,3190,100
|
|
20231213,141700,265654970,3195,3195,3195,3195,0
|
|
20231213,141600,265654970,3195,3195,3195,3195,0
|
|
20231213,141500,265654970,3195,3195,3195,3195,31
|
|
20231213,141400,265555925,3190,3190,3190,3190,0
|
|
20231213,141300,265555925,3190,3190,3190,3190,200
|
|
20231213,141200,264917925,3195,3195,3195,3195,0
|
|
20231213,141100,264917925,3195,3195,3195,3195,30
|
|
20231213,141000,264822075,3195,3195,3195,3195,1
|
|
20231213,140900,264818880,3195,3195,3195,3195,0
|
|
20231213,140800,264818880,3195,3195,3195,3195,0
|
|
20231213,140700,264818880,3195,3195,3195,3195,584
|
|
20231213,140600,262953000,3195,3195,3195,3195,23
|
|
20231213,140500,262879515,3200,3200,3200,3200,0
|
|
20231213,140400,262879515,3200,3200,3200,3200,0
|
|
20231213,140300,262879515,3200,3200,3200,3200,0
|
|
20231213,140200,262879515,3200,3200,3200,3200,0
|
|
20231213,140100,262879515,3200,3200,3200,3200,172
|
|
20231213,140000,262329115,3200,3200,3200,3200,71
|
|
20231213,135900,262101915,3200,3200,3200,3200,0
|
|
20231213,135800,262101915,3200,3200,3200,3200,94
|
|
20231213,135700,261801115,3195,3195,3195,3195,51
|
|
20231213,135600,261638170,3190,3190,3190,3190,1
|
|
20231213,135500,261634980,3190,3190,3190,3190,2
|
|
20231213,135400,261628600,3190,3190,3190,3190,0
|
|
20231213,135300,261628600,3190,3190,3190,3190,0
|
|
20231213,135200,261628600,3190,3190,3190,3190,0
|
|
20231213,135100,261628600,3190,3190,3190,3190,0
|
|
20231213,135000,261628600,3190,3195,3195,3190,1610
|
|
20231213,134900,256492650,3195,3195,3195,3195,230
|
|
20231213,134800,255757800,3195,3195,3195,3195,195
|
|
20231213,134700,255134775,3190,3190,3190,3190,29
|
|
20231213,134600,255042265,3190,3190,3190,3190,2023
|
|
20231213,134500,248588895,3195,3195,3195,3195,6
|
|
20231213,134400,248569725,3190,3190,3190,3190,2
|
|
20231213,134300,248563345,3195,3195,3195,3195,0
|
|
20231213,134200,248563345,3195,3195,3195,3195,0
|
|
20231213,134100,248563345,3195,3195,3195,3195,0
|
|
20231213,134000,248563345,3195,3190,3195,3190,107
|
|
20231213,133900,248221730,3190,3190,3190,3190,104
|
|
20231213,133800,247889970,3190,3190,3190,3190,60
|
|
20231213,133700,247698570,3195,3195,3195,3195,0
|
|
20231213,133600,247698570,3195,3195,3195,3195,0
|
|
20231213,133500,247698570,3195,3195,3195,3195,0
|
|
20231213,133400,247698570,3195,3195,3195,3195,0
|
|
20231213,133300,247698570,3195,3195,3195,3195,0
|
|
20231213,133200,247698570,3195,3195,3195,3195,0
|
|
20231213,133100,247698570,3195,3195,3195,3195,0
|
|
20231213,133000,247698570,3195,3195,3195,3195,0
|
|
20231213,132900,247698570,3195,3195,3195,3195,0
|
|
20231213,132800,247698570,3195,3195,3195,3195,0
|
|
20231213,132700,247698570,3195,3195,3195,3195,0
|
|
20231213,132600,247698570,3195,3195,3195,3195,0
|
|
20231213,132500,247698570,3195,3195,3195,3195,0
|
|
20231213,132400,247698570,3195,3195,3195,3195,0
|
|
20231213,132300,247698570,3195,3195,3195,3195,19
|
|
20231213,132200,247637865,3195,3195,3195,3195,2
|
|
20231213,132100,247631475,3195,3195,3195,3195,325
|
|
20231213,132000,246593100,3195,3195,3195,3195,0
|
|
20231213,131900,246593100,3195,3195,3195,3195,0
|
|
20231213,131800,246593100,3195,3195,3195,3195,0
|
|
20231213,131700,246593100,3195,3195,3195,3195,0
|
|
20231213,131600,246593100,3195,3195,3195,3195,0
|
|
20231213,131500,246593100,3195,3195,3195,3195,100
|
|
20231213,131400,246273600,3195,3195,3195,3195,2
|
|
20231213,131300,246267210,3190,3195,3195,3190,25
|
|
20231213,131200,246187355,3190,3190,3190,3190,31
|
|
20231213,131100,246088465,3185,3185,3185,3185,0
|
|
20231213,131000,246088465,3185,3185,3185,3185,0
|
|
20231213,130900,246088465,3185,3185,3185,3185,0
|
|
20231213,130800,246088465,3185,3195,3195,3185,245
|
|
20231213,130700,245307880,3195,3195,3195,3195,0
|
|
20231213,130600,245307880,3195,3195,3195,3195,0
|
|
20231213,130500,245307880,3195,3195,3195,3195,0
|
|
20231213,130400,245307880,3195,3195,3195,3195,0
|
|
20231213,130300,245307880,3195,3195,3195,3195,0
|
|
20231213,130200,245307880,3195,3195,3195,3195,0
|
|
20231213,130100,245307880,3195,3195,3195,3195,0
|
|
20231213,130000,245307880,3195,3195,3195,3195,5
|
|
20231213,125900,245291905,3195,3195,3195,3195,0
|
|
20231213,125800,245291905,3195,3195,3195,3195,0
|
|
20231213,125700,245291905,3195,3195,3195,3195,0
|
|
20231213,125600,245291905,3195,3195,3200,3195,2001
|
|
20231213,125500,238898705,3195,3195,3195,3195,0
|
|
20231213,125400,238898705,3195,3190,3195,3190,1600
|
|
20231213,125300,233787325,3180,3180,3180,3180,0
|
|
20231213,125200,233787325,3180,3180,3180,3180,500
|
|
20231213,125100,232197325,3180,3180,3180,3180,0
|
|
20231213,125000,232197325,3180,3180,3180,3180,91
|
|
20231213,124900,231907945,3190,3190,3190,3190,0
|
|
20231213,124800,231907945,3190,3190,3190,3190,0
|
|
20231213,124700,231907945,3190,3190,3190,3190,0
|
|
20231213,124600,231907945,3190,3190,3190,3190,1
|
|
20231213,124500,231904755,3190,3190,3190,3190,0
|
|
20231213,124400,231904755,3190,3190,3190,3190,0
|
|
20231213,124300,231904755,3190,3190,3190,3190,0
|
|
20231213,124200,231904755,3190,3190,3190,3190,0
|
|
20231213,124100,231904755,3190,3190,3190,3190,0
|
|
20231213,124000,231904755,3190,3190,3190,3190,0
|
|
20231213,123900,231904755,3190,3190,3190,3190,0
|
|
20231213,123800,231904755,3190,3190,3190,3190,0
|
|
20231213,123700,231904755,3190,3190,3190,3190,0
|
|
20231213,123600,231904755,3190,3190,3190,3190,0
|
|
20231213,123500,231904755,3190,3190,3190,3190,0
|
|
20231213,123400,231904755,3190,3190,3190,3190,10
|
|
20231213,123300,231872855,3190,3190,3190,3190,2985
|
|
20231213,123200,222350705,3195,3195,3195,3195,0
|
|
20231213,123100,222350705,3195,3190,3195,3190,517
|
|
20231213,123000,220701470,3195,3195,3195,3195,31
|
|
20231213,122900,220602425,3190,3190,3190,3190,0
|
|
20231213,122800,220602425,3190,3190,3190,3190,2
|
|
20231213,122700,220596045,3195,3185,3195,3185,1279
|
|
20231213,122600,216517115,3185,3185,3185,3185,0
|
|
20231213,122500,216517115,3185,3185,3185,3185,0
|
|
20231213,122400,216517115,3185,3185,3185,3185,0
|
|
20231213,122300,216517115,3185,3185,3185,3185,1
|
|
20231213,122200,216513930,3180,3180,3180,3180,0
|
|
20231213,122100,216513930,3180,3180,3180,3180,0
|
|
20231213,122000,216513930,3180,3180,3180,3180,0
|
|
20231213,121900,216513930,3180,3180,3180,3180,826
|
|
20231213,121800,213887250,3180,3180,3180,3180,279
|
|
20231213,121700,213000030,3180,3180,3180,3180,0
|
|
20231213,121600,213000030,3180,3180,3180,3180,0
|
|
20231213,121500,213000030,3180,3180,3180,3180,0
|
|
20231213,121400,213000030,3180,3180,3180,3180,0
|
|
20231213,121300,213000030,3180,3180,3180,3180,24
|
|
20231213,121200,212923710,3185,3185,3185,3185,0
|
|
20231213,121100,212923710,3185,3185,3185,3185,29
|
|
20231213,121000,212831345,3180,3180,3180,3180,5
|
|
20231213,120900,212815445,3185,3185,3185,3185,0
|
|
20231213,120800,212815445,3185,3185,3185,3185,152
|
|
20231213,120700,212331325,3185,3185,3185,3185,29
|
|
20231213,120600,212238960,3190,3190,3190,3190,1
|
|
20231213,120500,212235770,3190,3190,3190,3190,0
|
|
20231213,120400,212235770,3190,3190,3190,3190,0
|
|
20231213,120300,212235770,3190,3185,3190,3185,244
|
|
20231213,120200,211458625,3185,3185,3185,3185,0
|
|
20231213,120100,211458625,3185,3185,3185,3185,76
|
|
20231213,120000,211216565,3190,3190,3190,3190,0
|
|
20231213,115900,211216565,3190,3190,3190,3190,0
|
|
20231213,115800,211216565,3190,3190,3190,3190,0
|
|
20231213,115700,211216565,3190,3185,3190,3185,451
|
|
20231213,115600,209777880,3185,3185,3185,3185,15
|
|
20231213,115500,209730105,3185,3185,3185,3185,1
|
|
20231213,115400,209726920,3175,3175,3175,3175,0
|
|
20231213,115300,209726920,3175,3175,3175,3175,0
|
|
20231213,115200,209726920,3175,3175,3175,3175,0
|
|
20231213,115100,209726920,3175,3175,3175,3175,24
|
|
20231213,115000,209650720,3190,3190,3190,3190,0
|
|
20231213,114900,209650720,3190,3180,3190,3180,10
|
|
20231213,114800,209618905,3180,3180,3180,3180,1
|
|
20231213,114700,209615725,3180,3180,3180,3175,116
|
|
20231213,114600,209247345,3180,3180,3180,3180,0
|
|
20231213,114500,209247345,3180,3180,3180,3180,0
|
|
20231213,114400,209247345,3180,3180,3180,3180,0
|
|
20231213,114300,209247345,3180,3180,3180,3180,0
|
|
20231213,114200,209247345,3180,3180,3180,3180,5
|
|
20231213,114100,209231445,3175,3175,3175,3175,0
|
|
20231213,114000,209231445,3175,3175,3175,3175,0
|
|
20231213,113900,209231445,3175,3175,3175,3175,130
|
|
20231213,113800,208818695,3175,3175,3175,3175,0
|
|
20231213,113700,208818695,3175,3175,3175,3175,0
|
|
20231213,113600,208818695,3175,3175,3175,3175,0
|
|
20231213,113500,208818695,3175,3175,3175,3175,0
|
|
20231213,113400,208818695,3175,3175,3175,3175,6
|
|
20231213,113300,208799645,3175,3175,3175,3175,0
|
|
20231213,113200,208799645,3175,3175,3175,3175,0
|
|
20231213,113100,208799645,3175,3175,3175,3175,0
|
|
20231213,113000,208799645,3175,3175,3175,3175,0
|
|
20231213,112900,208799645,3175,3185,3185,3175,1000
|
|
20231213,112800,205623050,3190,3190,3190,3190,0
|
|
20231213,112700,205623050,3190,3190,3190,3190,1056
|
|
20231213,112600,202254410,3190,3190,3190,3190,120
|
|
20231213,112500,201871610,3190,3190,3190,3190,0
|
|
20231213,112400,201871610,3190,3190,3190,3190,5
|
|
20231213,112300,201855660,3190,3195,3195,3190,2
|
|
20231213,112200,201849275,3190,3190,3190,3190,0
|
|
20231213,112100,201849275,3190,3190,3190,3190,0
|
|
20231213,112000,201849275,3190,3190,3190,3190,0
|
|
20231213,111900,201849275,3190,3190,3190,3190,0
|
|
20231213,111800,201849275,3190,3190,3190,3190,30
|
|
20231213,111700,201753575,3195,3195,3195,3195,0
|
|
20231213,111600,201753575,3195,3195,3195,3195,21
|
|
20231213,111500,201686480,3195,3195,3195,3195,0
|
|
20231213,111400,201686480,3195,3195,3195,3195,6
|
|
20231213,111300,201667310,3190,3190,3190,3190,0
|
|
20231213,111200,201667310,3190,3190,3190,3190,0
|
|
20231213,111100,201667310,3190,3190,3190,3190,0
|
|
20231213,111000,201667310,3190,3190,3190,3190,0
|
|
20231213,110900,201667310,3190,3190,3190,3190,0
|
|
20231213,110800,201667310,3190,3190,3190,3190,0
|
|
20231213,110700,201667310,3190,3190,3190,3190,0
|
|
20231213,110600,201667310,3190,3190,3190,3190,0
|
|
20231213,110500,201667310,3190,3190,3190,3190,20
|
|
20231213,110400,201603510,3190,3190,3190,3190,4
|
|
20231213,110300,201590750,3190,3190,3190,3190,0
|
|
20231213,110200,201590750,3190,3190,3190,3190,140
|
|
20231213,110100,201144150,3190,3190,3190,3190,0
|
|
20231213,110000,201144150,3190,3190,3190,3190,0
|
|
20231213,105900,201144150,3190,3190,3190,3190,0
|
|
20231213,105800,201144150,3190,3190,3190,3190,300
|
|
20231213,105700,200187150,3190,3190,3190,3190,2
|
|
20231213,105600,200180770,3190,3190,3190,3190,0
|
|
20231213,105500,200180770,3190,3190,3190,3190,0
|
|
20231213,105400,200180770,3190,3190,3190,3190,10
|
|
20231213,105300,200148870,3190,3190,3190,3190,0
|
|
20231213,105200,200148870,3190,3190,3190,3190,1570
|
|
20231213,105100,195140570,3190,3190,3190,3190,1461
|
|
20231213,105000,190479980,3190,3190,3190,3190,0
|
|
20231213,104900,190479980,3190,3190,3190,3190,4
|
|
20231213,104800,190467220,3190,3180,3190,3180,8473
|
|
20231213,104700,163464870,3180,3180,3180,3180,0
|
|
20231213,104600,163464870,3180,3180,3180,3180,1
|
|
20231213,104500,163461690,3170,3170,3170,3170,0
|
|
20231213,104400,163461690,3170,3170,3170,3170,0
|
|
20231213,104300,163461690,3170,3170,3170,3170,0
|
|
20231213,104200,163461690,3170,3170,3170,3170,0
|
|
20231213,104100,163461690,3170,3170,3170,3170,478
|
|
20231213,104000,161946430,3170,3175,3175,3165,2739
|
|
20231213,103900,153268555,3175,3175,3175,3175,168
|
|
20231213,103800,152735155,3175,3175,3175,3175,619
|
|
20231213,103700,150769830,3170,3170,3170,3170,1074
|
|
20231213,103600,147365250,3170,3170,3170,3170,80
|
|
20231213,103500,147111650,3175,3175,3175,3175,0
|
|
20231213,103400,147111650,3175,3175,3175,3175,23
|
|
20231213,103300,147038625,3175,3175,3175,3175,0
|
|
20231213,103200,147038625,3175,3175,3175,3175,3
|
|
20231213,103100,147029100,3175,3170,3175,3170,346
|
|
20231213,103000,145930700,3170,3175,3175,3170,321
|
|
20231213,102900,144913125,3175,3175,3175,3170,2628
|
|
20231213,102800,136577780,3175,3170,3175,3170,554
|
|
20231213,102700,134818850,3175,3175,3175,3175,0
|
|
20231213,102600,134818850,3175,3170,3175,3170,60
|
|
20231213,102500,134628400,3175,3170,3175,3170,357
|
|
20231213,102400,133496210,3170,3175,3175,3170,478
|
|
20231213,102300,131980450,3175,3175,3175,3175,0
|
|
20231213,102200,131980450,3175,3170,3175,3170,301
|
|
20231213,102100,131026275,3170,3170,3170,3170,800
|
|
20231213,102000,128490275,3170,3170,3170,3170,350
|
|
20231213,101900,127380775,3170,3170,3170,3170,0
|
|
20231213,101800,127380775,3170,3175,3175,3170,41
|
|
20231213,101700,127250800,3175,3175,3175,3175,1602
|
|
20231213,101600,122164450,3180,3180,3180,3180,0
|
|
20231213,101500,122164450,3180,3180,3180,3180,0
|
|
20231213,101400,122164450,3180,3180,3180,3180,0
|
|
20231213,101300,122164450,3180,3180,3180,3180,0
|
|
20231213,101200,122164450,3180,3175,3180,3175,1510
|
|
20231213,101100,117370175,3180,3180,3180,3180,0
|
|
20231213,101000,117370175,3180,3185,3185,3180,995
|
|
20231213,100900,114205625,3185,3185,3185,3185,47
|
|
20231213,100800,114055930,3180,3180,3180,3180,0
|
|
20231213,100700,114055930,3180,3180,3180,3180,0
|
|
20231213,100600,114055930,3180,3180,3180,3180,0
|
|
20231213,100500,114055930,3180,3180,3180,3180,500
|
|
20231213,100400,112465930,3180,3190,3190,3180,510
|
|
20231213,100300,110844030,3190,3180,3190,3180,1133
|
|
20231213,100200,107241065,3180,3185,3185,3180,249
|
|
20231213,100100,106449240,3185,3185,3185,3185,67
|
|
20231213,100000,106235845,3185,3185,3185,3185,0
|
|
20231213,095900,106235845,3185,3185,3185,3185,71
|
|
20231213,095800,106009710,3185,3185,3185,3185,62
|
|
20231213,095700,105812240,3190,3190,3190,3190,0
|
|
20231213,095600,105812240,3190,3190,3190,3190,0
|
|
20231213,095500,105812240,3190,3190,3190,3190,0
|
|
20231213,095400,105812240,3190,3185,3190,3185,51
|
|
20231213,095300,105649800,3190,3190,3190,3190,1
|
|
20231213,095200,105646610,3180,3180,3180,3180,0
|
|
20231213,095100,105646610,3180,3180,3180,3180,95
|
|
20231213,095000,105344510,3185,3185,3185,3185,0
|
|
20231213,094900,105344510,3185,3185,3185,3185,512
|
|
20231213,094800,103713790,3185,3185,3185,3185,0
|
|
20231213,094700,103713790,3185,3185,3185,3185,0
|
|
20231213,094600,103713790,3185,3185,3185,3185,100
|
|
20231213,094500,103395290,3185,3185,3185,3185,0
|
|
20231213,094400,103395290,3185,3185,3185,3185,10
|
|
20231213,094300,103363440,3185,3185,3185,3185,0
|
|
20231213,094200,103363440,3185,3185,3185,3185,0
|
|
20231213,094100,103363440,3185,3185,3185,3185,240
|
|
20231213,094000,102599040,3190,3195,3195,3190,170
|
|
20231213,093900,102056715,3195,3195,3195,3195,0
|
|
20231213,093800,102056715,3195,3195,3195,3195,0
|
|
20231213,093700,102056715,3195,3195,3195,3195,5
|
|
20231213,093600,102040740,3185,3185,3185,3185,0
|
|
20231213,093500,102040740,3185,3190,3190,3185,2000
|
|
20231213,093400,95670205,3190,3190,3190,3190,300
|
|
20231213,093300,94713205,3190,3190,3190,3190,208
|
|
20231213,093200,94049685,3190,3195,3195,3190,532
|
|
20231213,093100,92350950,3185,3185,3185,3185,0
|
|
20231213,093000,92350950,3185,3185,3185,3185,0
|
|
20231213,092900,92350950,3185,3185,3185,3185,0
|
|
20231213,092800,92350950,3185,3185,3185,3185,0
|
|
20231213,092700,92350950,3185,3185,3185,3185,0
|
|
20231213,092600,92350950,3185,3185,3185,3185,369
|
|
20231213,092500,91175685,3185,3195,3195,3185,250
|
|
20231213,092400,90379055,3195,3195,3195,3195,0
|
|
20231213,092300,90379055,3195,3195,3195,3195,0
|
|
20231213,092200,90379055,3195,3195,3195,3195,0
|
|
20231213,092100,90379055,3195,3195,3195,3195,52
|
|
20231213,092000,90212915,3180,3180,3180,3180,58
|
|
20231213,091900,90028475,3180,3180,3180,3180,50
|
|
20231213,091800,89869475,3175,3175,3175,3175,144
|
|
20231213,091700,89412275,3175,3190,3190,3175,1189
|
|
20231213,091600,85631660,3175,3185,3185,3175,9284
|
|
20231213,091500,56134210,3190,3190,3190,3190,817
|
|
20231213,091400,53527980,3190,3190,3190,3190,0
|
|
20231213,091300,53527980,3190,3190,3205,3190,131
|
|
20231213,091200,53110075,3190,3190,3190,3190,315
|
|
20231213,091100,52105225,3190,3190,3190,3190,30
|
|
20231213,091000,52009525,3190,3200,3200,3190,31
|
|
20231213,090900,51910345,3210,3210,3210,3210,0
|
|
20231213,090800,51910345,3210,3210,3210,3210,2
|
|
20231213,090700,51903925,3210,3210,3210,3210,1
|
|
20231213,090600,51900715,3200,3205,3205,3155,13324
|
|
20231213,090500,9602835,3205,3205,3205,3205,12
|
|
20231213,090400,9564375,3205,3205,3205,3205,0
|
|
20231213,090300,9564375,3205,3215,3215,3205,53
|
|
20231213,090200,9394430,3215,3200,3215,3200,2
|
|
20231213,090100,9388015,3220,3190,3220,3190,336
|
|
20231213,090000,8314145,3185,3225,3225,3185,2592
|