624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,192100,174174925,3190,3190,3190,3190,638
|
|
20231218,192000,174174925,3190,3190,3190,3190,0
|
|
20231218,191900,174174925,3190,3190,3190,3190,0
|
|
20231218,191800,174174925,3190,3190,3190,3190,0
|
|
20231218,191700,174174925,3190,3190,3190,3190,0
|
|
20231218,191600,174174925,3190,3190,3190,3190,0
|
|
20231218,191500,174174925,3190,3190,3190,3190,0
|
|
20231218,191400,174174925,3190,3190,3190,3190,0
|
|
20231218,191300,174174925,3190,3190,3190,3190,0
|
|
20231218,191200,174174925,3190,3190,3190,3190,0
|
|
20231218,191100,174174925,3190,3190,3190,3190,0
|
|
20231218,191000,174174925,3190,3190,3190,3190,0
|
|
20231218,190900,174174925,3190,3190,3190,3190,0
|
|
20231218,190800,174174925,3190,3190,3190,3190,0
|
|
20231218,190700,174174925,3190,3190,3190,3190,0
|
|
20231218,190600,174174925,3190,3190,3190,3190,0
|
|
20231218,190500,174174925,3190,3190,3190,3190,0
|
|
20231218,190400,174174925,3190,3190,3190,3190,0
|
|
20231218,190300,174174925,3190,3190,3190,3190,0
|
|
20231218,190200,174174925,3190,3190,3190,3190,0
|
|
20231218,190100,174174925,3190,3190,3190,3190,0
|
|
20231218,190000,174174925,3190,3190,3190,3190,0
|
|
20231218,185900,174174925,3190,3190,3190,3190,0
|
|
20231218,185800,174174925,3190,3190,3190,3190,0
|
|
20231218,185700,174174925,3190,3190,3190,3190,0
|
|
20231218,185600,174174925,3190,3190,3190,3190,0
|
|
20231218,185500,174174925,3190,3190,3190,3190,0
|
|
20231218,185400,174174925,3190,3190,3190,3190,0
|
|
20231218,185300,174174925,3190,3190,3190,3190,0
|
|
20231218,185200,174174925,3190,3190,3190,3190,0
|
|
20231218,185100,174174925,3190,3190,3190,3190,638
|
|
20231218,185000,174174925,3190,3190,3190,3190,0
|
|
20231218,184900,174174925,3190,3190,3190,3190,0
|
|
20231218,184800,174174925,3190,3190,3190,3190,0
|
|
20231218,184700,174174925,3190,3190,3190,3190,0
|
|
20231218,184600,174174925,3190,3190,3190,3190,0
|
|
20231218,184500,174174925,3190,3190,3190,3190,0
|
|
20231218,184400,174174925,3190,3190,3190,3190,0
|
|
20231218,184300,174174925,3190,3190,3190,3190,0
|
|
20231218,184200,174174925,3190,3190,3190,3190,0
|
|
20231218,184100,174174925,3190,3190,3190,3190,0
|
|
20231218,184000,174174925,3190,3190,3190,3190,0
|
|
20231218,183900,174174925,3190,3190,3190,3190,0
|
|
20231218,183800,174174925,3190,3190,3190,3190,0
|
|
20231218,183700,174174925,3190,3190,3190,3190,0
|
|
20231218,183600,174174925,3190,3190,3190,3190,0
|
|
20231218,183500,174174925,3190,3190,3190,3190,0
|
|
20231218,183400,174174925,3190,3190,3190,3190,0
|
|
20231218,183300,174174925,3190,3190,3190,3190,0
|
|
20231218,183200,174174925,3190,3190,3190,3190,0
|
|
20231218,183100,174174925,3190,3190,3190,3190,0
|
|
20231218,183000,174174925,3190,3190,3190,3190,0
|
|
20231218,182900,174174925,3190,3190,3190,3190,0
|
|
20231218,182800,174174925,3190,3190,3190,3190,0
|
|
20231218,182700,174174925,3190,3190,3190,3190,0
|
|
20231218,182600,174174925,3190,3190,3190,3190,0
|
|
20231218,182500,174174925,3190,3190,3190,3190,0
|
|
20231218,182400,174174925,3190,3190,3190,3190,0
|
|
20231218,182300,174174925,3190,3190,3190,3190,0
|
|
20231218,182200,174174925,3190,3190,3190,3190,0
|
|
20231218,182100,174174925,3190,3190,3190,3190,638
|
|
20231218,182000,174174925,3190,3190,3190,3190,0
|
|
20231218,181900,174174925,3190,3190,3190,3190,0
|
|
20231218,181800,174174925,3190,3190,3190,3190,0
|
|
20231218,181700,174174925,3190,3190,3190,3190,0
|
|
20231218,181600,174174925,3190,3190,3190,3190,0
|
|
20231218,181500,174174925,3190,3190,3190,3190,0
|
|
20231218,181400,174174925,3190,3190,3190,3190,0
|
|
20231218,181300,174174925,3190,3190,3190,3190,0
|
|
20231218,181200,174174925,3190,3190,3190,3190,0
|
|
20231218,181100,174174925,3190,3190,3190,3190,0
|
|
20231218,181000,174174925,3190,3190,3190,3190,0
|
|
20231218,180900,174174925,3190,3190,3190,3190,0
|
|
20231218,180800,174174925,3190,3190,3190,3190,0
|
|
20231218,180700,174174925,3190,3190,3190,3190,0
|
|
20231218,180600,174174925,3190,3190,3190,3190,0
|
|
20231218,180500,174174925,3190,3190,3190,3190,0
|
|
20231218,180400,174174925,3190,3190,3190,3190,0
|
|
20231218,180300,174174925,3190,3190,3190,3190,0
|
|
20231218,180200,174174925,3190,3190,3190,3190,0
|
|
20231218,180100,174174925,3190,3190,3190,3190,0
|
|
20231218,180000,174174925,3190,3190,3190,3190,0
|
|
20231218,175900,174174925,3190,3190,3190,3190,0
|
|
20231218,175800,174174925,3190,3190,3190,3190,0
|
|
20231218,175700,174174925,3190,3190,3190,3190,0
|
|
20231218,175600,174174925,3190,3190,3190,3190,0
|
|
20231218,175500,174174925,3190,3190,3190,3190,0
|
|
20231218,175400,174174925,3190,3190,3190,3190,0
|
|
20231218,175300,174174925,3190,3190,3190,3190,0
|
|
20231218,175200,174174925,3190,3190,3190,3190,0
|
|
20231218,175100,174174925,3190,3190,3190,3190,638
|
|
20231218,175000,174174925,3190,3190,3190,3190,0
|
|
20231218,174900,174174925,3190,3190,3190,3190,0
|
|
20231218,174800,174174925,3190,3190,3190,3190,0
|
|
20231218,174700,174174925,3190,3190,3190,3190,0
|
|
20231218,174600,174174925,3190,3190,3190,3190,0
|
|
20231218,174500,174174925,3190,3190,3190,3190,0
|
|
20231218,174400,174174925,3190,3190,3190,3190,0
|
|
20231218,174300,174174925,3190,3190,3190,3190,0
|
|
20231218,174200,174174925,3190,3190,3190,3190,0
|
|
20231218,174100,174174925,3190,3190,3190,3190,0
|
|
20231218,174000,174174925,3190,3190,3190,3190,0
|
|
20231218,173900,174174925,3190,3190,3190,3190,0
|
|
20231218,173800,174174925,3190,3190,3190,3190,0
|
|
20231218,173700,174174925,3190,3190,3190,3190,0
|
|
20231218,173600,174174925,3190,3190,3190,3190,0
|
|
20231218,173500,174174925,3190,3190,3190,3190,0
|
|
20231218,173400,174174925,3190,3190,3190,3190,0
|
|
20231218,173300,174174925,3190,3190,3190,3190,0
|
|
20231218,173200,174174925,3190,3190,3190,3190,0
|
|
20231218,173100,174174925,3190,3190,3190,3190,0
|
|
20231218,173000,174174925,3190,3190,3190,3190,0
|
|
20231218,172900,174174925,3190,3190,3190,3190,0
|
|
20231218,172800,174174925,3190,3190,3190,3190,0
|
|
20231218,172700,174174925,3190,3190,3190,3190,0
|
|
20231218,172600,174174925,3190,3190,3190,3190,0
|
|
20231218,172500,174174925,3190,3190,3190,3190,0
|
|
20231218,172400,174174925,3190,3190,3190,3190,0
|
|
20231218,172300,174174925,3190,3190,3190,3190,0
|
|
20231218,172200,174174925,3190,3190,3190,3190,0
|
|
20231218,172100,174174925,3190,3190,3190,3190,638
|
|
20231218,172000,174174925,3190,3190,3190,3190,0
|
|
20231218,171900,174174925,3190,3190,3190,3190,0
|
|
20231218,171800,174174925,3190,3190,3190,3190,0
|
|
20231218,171700,174174925,3190,3190,3190,3190,0
|
|
20231218,171600,174174925,3190,3190,3190,3190,0
|
|
20231218,171500,174174925,3190,3190,3190,3190,0
|
|
20231218,171400,174174925,3190,3190,3190,3190,0
|
|
20231218,171300,174174925,3190,3190,3190,3190,0
|
|
20231218,171200,174174925,3190,3190,3190,3190,0
|
|
20231218,171100,174174925,3190,3190,3190,3190,0
|
|
20231218,171000,174174925,3190,3190,3190,3190,0
|
|
20231218,170900,174174925,3190,3190,3190,3190,0
|
|
20231218,170800,174174925,3190,3190,3190,3190,0
|
|
20231218,170700,174174925,3190,3190,3190,3190,0
|
|
20231218,170600,174174925,3190,3190,3190,3190,0
|
|
20231218,170500,174174925,3190,3190,3190,3190,0
|
|
20231218,170400,174174925,3190,3190,3190,3190,0
|
|
20231218,170300,174174925,3190,3190,3190,3190,0
|
|
20231218,170200,174174925,3190,3190,3190,3190,0
|
|
20231218,170100,174174925,3190,3190,3190,3190,0
|
|
20231218,170000,174174925,3190,3190,3190,3190,0
|
|
20231218,165900,174174925,3190,3190,3190,3190,0
|
|
20231218,165800,174174925,3190,3190,3190,3190,0
|
|
20231218,165700,174174925,3190,3190,3190,3190,0
|
|
20231218,165600,174174925,3190,3190,3190,3190,0
|
|
20231218,165500,174174925,3190,3190,3190,3190,0
|
|
20231218,165400,174174925,3190,3190,3190,3190,0
|
|
20231218,165300,174174925,3190,3190,3190,3190,0
|
|
20231218,165200,174174925,3190,3190,3190,3190,0
|
|
20231218,165100,174174925,3190,3190,3190,3190,638
|
|
20231218,165000,174174925,3190,3190,3190,3190,0
|
|
20231218,164900,174174925,3190,3190,3190,3190,0
|
|
20231218,164800,174174925,3190,3190,3190,3190,0
|
|
20231218,164700,174174925,3190,3190,3190,3190,0
|
|
20231218,164600,174174925,3190,3190,3190,3190,0
|
|
20231218,164500,174174925,3190,3190,3190,3190,0
|
|
20231218,164400,174174925,3190,3190,3190,3190,0
|
|
20231218,164300,174174925,3190,3190,3190,3190,0
|
|
20231218,164200,174174925,3190,3190,3190,3190,0
|
|
20231218,164100,174174925,3190,3190,3190,3190,0
|
|
20231218,164000,174174925,3190,3190,3190,3190,0
|
|
20231218,163900,174174925,3190,3190,3190,3190,0
|
|
20231218,163800,174174925,3190,3190,3190,3190,0
|
|
20231218,163700,174174925,3190,3190,3190,3190,0
|
|
20231218,163600,174174925,3190,3190,3190,3190,0
|
|
20231218,163500,174174925,3190,3190,3190,3190,0
|
|
20231218,163400,174174925,3190,3190,3190,3190,0
|
|
20231218,163300,174174925,3190,3190,3190,3190,0
|
|
20231218,163200,174174925,3190,3190,3190,3190,0
|
|
20231218,163100,174174925,3190,3190,3190,3190,0
|
|
20231218,163000,174174925,3190,3190,3190,3190,0
|
|
20231218,162900,174174925,3190,3190,3190,3190,0
|
|
20231218,162800,174174925,3190,3190,3190,3190,0
|
|
20231218,162700,174174925,3190,3190,3190,3190,0
|
|
20231218,162600,174174925,3190,3190,3190,3190,0
|
|
20231218,162500,174174925,3190,3190,3190,3190,0
|
|
20231218,162400,174174925,3190,3190,3190,3190,0
|
|
20231218,162300,174174925,3190,3190,3190,3190,0
|
|
20231218,162200,174174925,3190,3190,3190,3190,0
|
|
20231218,162100,174174925,3190,3190,3190,3190,638
|
|
20231218,162000,174174925,3190,3190,3190,3190,0
|
|
20231218,161900,174174925,3190,3190,3190,3190,0
|
|
20231218,161800,174174925,3190,3190,3190,3190,0
|
|
20231218,161700,174174925,3190,3190,3190,3190,0
|
|
20231218,161600,174174925,3190,3190,3190,3190,0
|
|
20231218,161500,174174925,3190,3190,3190,3190,0
|
|
20231218,161400,174174925,3190,3190,3190,3190,0
|
|
20231218,161300,174174925,3190,3190,3190,3190,0
|
|
20231218,161200,174174925,3190,3190,3190,3190,0
|
|
20231218,161100,174174925,3190,3190,3190,3190,0
|
|
20231218,161000,174174925,3190,3190,3190,3190,0
|
|
20231218,160900,174174925,3190,3190,3190,3190,0
|
|
20231218,160800,174174925,3190,3190,3190,3190,0
|
|
20231218,160700,174174925,3190,3190,3190,3190,0
|
|
20231218,160600,174174925,3190,3190,3190,3190,0
|
|
20231218,160500,174174925,3190,3190,3190,3190,0
|
|
20231218,160400,174174925,3190,3190,3190,3190,0
|
|
20231218,160300,174174925,3190,3190,3190,3190,0
|
|
20231218,160200,174174925,3190,3190,3190,3190,0
|
|
20231218,160100,174174925,3190,3190,3190,3190,0
|
|
20231218,160000,174174925,3190,3190,3190,3190,0
|
|
20231218,155900,174174925,3190,3190,3190,3190,0
|
|
20231218,155800,174174925,3190,3190,3190,3190,0
|
|
20231218,155700,174174925,3190,3190,3190,3190,0
|
|
20231218,155600,174174925,3190,3190,3190,3190,0
|
|
20231218,155500,174174925,3190,3190,3190,3190,0
|
|
20231218,155400,174174925,3190,3190,3190,3190,0
|
|
20231218,155300,174174925,3190,3190,3190,3190,0
|
|
20231218,155200,174174925,3190,3190,3190,3190,0
|
|
20231218,155100,174174925,3190,3190,3190,3190,638
|
|
20231218,155000,174174925,3190,3190,3190,3190,0
|
|
20231218,154900,174174925,3190,3190,3190,3190,0
|
|
20231218,154800,174174925,3190,3190,3190,3190,0
|
|
20231218,154700,174174925,3190,3190,3190,3190,0
|
|
20231218,154600,174174925,3190,3190,3190,3190,0
|
|
20231218,154500,174174925,3190,3190,3190,3190,0
|
|
20231218,154400,174174925,3190,3190,3190,3190,0
|
|
20231218,154300,174174925,3190,3190,3190,3190,0
|
|
20231218,154200,174174925,3190,3190,3190,3190,0
|
|
20231218,154100,174174925,3190,3190,3190,3190,0
|
|
20231218,154000,174174925,3190,3190,3190,3190,0
|
|
20231218,153900,174174925,3190,3190,3190,3190,0
|
|
20231218,153800,174174925,3190,3190,3190,3190,0
|
|
20231218,153700,174174925,3190,3190,3190,3190,0
|
|
20231218,153600,174174925,3190,3190,3190,3190,0
|
|
20231218,153500,174174925,3190,3190,3190,3190,0
|
|
20231218,153400,174174925,3190,3190,3190,3190,0
|
|
20231218,153300,174174925,3190,3190,3190,3190,0
|
|
20231218,153200,174174925,3190,3190,3190,3190,0
|
|
20231218,153100,174174925,3190,3190,3190,3190,0
|
|
20231218,153000,174174925,3190,3190,3190,3190,638
|
|
20231218,152900,172139705,3185,3185,3185,3185,0
|
|
20231218,152800,172139705,3185,3185,3185,3185,0
|
|
20231218,152700,172139705,3185,3185,3185,3185,0
|
|
20231218,152600,172139705,3185,3185,3185,3185,0
|
|
20231218,152500,172139705,3185,3185,3185,3185,0
|
|
20231218,152400,172139705,3185,3185,3185,3185,0
|
|
20231218,152300,172139705,3185,3185,3185,3185,0
|
|
20231218,152200,172139705,3185,3185,3185,3185,0
|
|
20231218,152100,172139705,3185,3185,3185,3185,0
|
|
20231218,152000,172139705,3185,3185,3185,3185,0
|
|
20231218,151900,172139705,3185,3185,3185,3185,0
|
|
20231218,151800,172139705,3185,3185,3185,3185,999
|
|
20231218,151700,168957890,3190,3190,3190,3190,0
|
|
20231218,151600,168957890,3190,3190,3190,3190,0
|
|
20231218,151500,168957890,3190,3190,3190,3190,0
|
|
20231218,151400,168957890,3190,3190,3190,3190,0
|
|
20231218,151300,168957890,3190,3190,3190,3190,0
|
|
20231218,151200,168957890,3190,3185,3190,3185,255
|
|
20231218,151100,168145390,3185,3185,3185,3185,465
|
|
20231218,151000,166664365,3185,3185,3185,3185,0
|
|
20231218,150900,166664365,3185,3190,3190,3185,1416
|
|
20231218,150800,162154395,3185,3190,3190,3185,15
|
|
20231218,150700,162106550,3190,3190,3190,3190,3
|
|
20231218,150600,162096980,3190,3190,3190,3190,0
|
|
20231218,150500,162096980,3190,3190,3190,3190,76
|
|
20231218,150400,161854540,3190,3190,3190,3190,100
|
|
20231218,150300,161535540,3190,3190,3190,3190,0
|
|
20231218,150200,161535540,3190,3190,3190,3190,0
|
|
20231218,150100,161535540,3190,3190,3190,3190,100
|
|
20231218,150000,161216540,3185,3185,3185,3185,145
|
|
20231218,145900,160754715,3185,3185,3185,3185,0
|
|
20231218,145800,160754715,3185,3185,3185,3185,5
|
|
20231218,145700,160738790,3185,3185,3185,3185,0
|
|
20231218,145600,160738790,3185,3185,3185,3185,0
|
|
20231218,145500,160738790,3185,3185,3185,3185,35
|
|
20231218,145400,160627315,3185,3185,3185,3185,1
|
|
20231218,145300,160624130,3185,3185,3185,3185,3
|
|
20231218,145200,160614575,3190,3190,3190,3190,0
|
|
20231218,145100,160614575,3190,3190,3190,3190,0
|
|
20231218,145000,160614575,3190,3190,3190,3190,2
|
|
20231218,144900,160608195,3190,3190,3190,3190,0
|
|
20231218,144800,160608195,3190,3190,3190,3190,0
|
|
20231218,144700,160608195,3190,3190,3190,3190,0
|
|
20231218,144600,160608195,3190,3190,3190,3190,0
|
|
20231218,144500,160608195,3190,3190,3190,3190,1000
|
|
20231218,144400,157418195,3190,3190,3190,3190,0
|
|
20231218,144300,157418195,3190,3190,3190,3190,0
|
|
20231218,144200,157418195,3190,3190,3190,3190,0
|
|
20231218,144100,157418195,3190,3190,3190,3190,50
|
|
20231218,144000,157258695,3185,3185,3185,3185,0
|
|
20231218,143900,157258695,3185,3185,3185,3185,0
|
|
20231218,143800,157258695,3185,3185,3185,3185,0
|
|
20231218,143700,157258695,3185,3185,3185,3185,0
|
|
20231218,143600,157258695,3185,3185,3185,3185,0
|
|
20231218,143500,157258695,3185,3185,3185,3185,0
|
|
20231218,143400,157258695,3185,3185,3185,3185,0
|
|
20231218,143300,157258695,3185,3185,3185,3185,1
|
|
20231218,143200,157255510,3185,3185,3185,3185,13
|
|
20231218,143100,157214105,3185,3185,3185,3185,0
|
|
20231218,143000,157214105,3185,3185,3185,3185,0
|
|
20231218,142900,157214105,3185,3185,3185,3185,446
|
|
20231218,142800,155793595,3185,3185,3185,3185,0
|
|
20231218,142700,155793595,3185,3190,3190,3185,200
|
|
20231218,142600,155156445,3185,3185,3185,3185,0
|
|
20231218,142500,155156445,3185,3185,3185,3185,0
|
|
20231218,142400,155156445,3185,3185,3185,3185,0
|
|
20231218,142300,155156445,3185,3185,3185,3185,0
|
|
20231218,142200,155156445,3185,3185,3185,3185,0
|
|
20231218,142100,155156445,3185,3185,3185,3185,0
|
|
20231218,142000,155156445,3185,3185,3185,3185,0
|
|
20231218,141900,155156445,3185,3185,3185,3185,0
|
|
20231218,141800,155156445,3185,3185,3185,3185,0
|
|
20231218,141700,155156445,3185,3185,3185,3185,0
|
|
20231218,141600,155156445,3185,3185,3185,3185,1
|
|
20231218,141500,155153260,3190,3190,3190,3190,0
|
|
20231218,141400,155153260,3190,3190,3190,3190,0
|
|
20231218,141300,155153260,3190,3190,3190,3185,54
|
|
20231218,141200,154981045,3190,3190,3190,3190,0
|
|
20231218,141100,154981045,3190,3190,3190,3190,5
|
|
20231218,141000,154965095,3190,3190,3190,3190,0
|
|
20231218,140900,154965095,3190,3190,3190,3190,0
|
|
20231218,140800,154965095,3190,3190,3190,3190,0
|
|
20231218,140700,154965095,3190,3190,3190,3190,0
|
|
20231218,140600,154965095,3190,3190,3190,3190,4
|
|
20231218,140500,154952335,3185,3185,3185,3185,0
|
|
20231218,140400,154952335,3185,3185,3185,3185,2
|
|
20231218,140300,154945965,3190,3185,3190,3185,413
|
|
20231218,140200,153630535,3185,3185,3185,3185,0
|
|
20231218,140100,153630535,3185,3185,3185,3185,0
|
|
20231218,140000,153630535,3185,3185,3185,3185,0
|
|
20231218,135900,153630535,3185,3185,3185,3185,0
|
|
20231218,135800,153630535,3185,3185,3185,3185,0
|
|
20231218,135700,153630535,3185,3185,3185,3185,0
|
|
20231218,135600,153630535,3185,3185,3185,3185,0
|
|
20231218,135500,153630535,3185,3185,3185,3185,1
|
|
20231218,135400,153627350,3180,3180,3180,3180,40
|
|
20231218,135300,153500150,3180,3180,3180,3180,156
|
|
20231218,135200,153004070,3185,3185,3185,3185,0
|
|
20231218,135100,153004070,3185,3185,3185,3185,2
|
|
20231218,135000,152997700,3185,3185,3185,3185,140
|
|
20231218,134900,152551800,3190,3190,3190,3190,0
|
|
20231218,134800,152551800,3190,3190,3190,3190,0
|
|
20231218,134700,152551800,3190,3190,3190,3190,0
|
|
20231218,134600,152551800,3190,3190,3190,3190,3
|
|
20231218,134500,152542230,3190,3190,3190,3190,0
|
|
20231218,134400,152542230,3190,3190,3190,3190,1
|
|
20231218,134300,152539040,3185,3185,3185,3185,1
|
|
20231218,134200,152535855,3185,3185,3185,3185,0
|
|
20231218,134100,152535855,3185,3185,3185,3185,0
|
|
20231218,134000,152535855,3185,3185,3185,3185,27
|
|
20231218,133900,152449860,3190,3190,3190,3190,0
|
|
20231218,133800,152449860,3190,3190,3190,3190,0
|
|
20231218,133700,152449860,3190,3190,3190,3190,1
|
|
20231218,133600,152446670,3185,3185,3185,3185,0
|
|
20231218,133500,152446670,3185,3185,3185,3185,40
|
|
20231218,133400,152319270,3190,3190,3190,3190,0
|
|
20231218,133300,152319270,3190,3190,3190,3190,0
|
|
20231218,133200,152319270,3190,3190,3190,3190,0
|
|
20231218,133100,152319270,3190,3190,3190,3190,1
|
|
20231218,133000,152316080,3185,3185,3185,3185,0
|
|
20231218,132900,152316080,3185,3185,3185,3185,0
|
|
20231218,132800,152316080,3185,3185,3185,3185,0
|
|
20231218,132700,152316080,3185,3185,3185,3185,1
|
|
20231218,132600,152312895,3190,3190,3190,3190,0
|
|
20231218,132500,152312895,3190,3185,3190,3185,215
|
|
20231218,132400,151627120,3185,3185,3185,3185,0
|
|
20231218,132300,151627120,3185,3185,3185,3185,0
|
|
20231218,132200,151627120,3185,3185,3185,3185,44
|
|
20231218,132100,151486980,3185,3185,3185,3185,1400
|
|
20231218,132000,147027980,3185,3185,3185,3185,0
|
|
20231218,131900,147027980,3185,3185,3185,3185,0
|
|
20231218,131800,147027980,3185,3185,3185,3185,0
|
|
20231218,131700,147027980,3185,3185,3185,3185,341
|
|
20231218,131600,145941895,3185,3185,3185,3185,0
|
|
20231218,131500,145941895,3185,3185,3185,3185,5
|
|
20231218,131400,145925970,3185,3185,3185,3185,17
|
|
20231218,131300,145871825,3190,3185,3190,3185,2
|
|
20231218,131200,145865450,3185,3185,3185,3185,12
|
|
20231218,131100,145827230,3190,3190,3190,3190,0
|
|
20231218,131000,145827230,3190,3190,3190,3190,0
|
|
20231218,130900,145827230,3190,3190,3190,3190,0
|
|
20231218,130800,145827230,3190,3185,3190,3185,11
|
|
20231218,130700,145792190,3185,3185,3185,3185,0
|
|
20231218,130600,145792190,3185,3180,3185,3180,1625
|
|
20231218,130500,140619330,3180,3180,3180,3180,0
|
|
20231218,130400,140619330,3180,3180,3180,3180,0
|
|
20231218,130300,140619330,3180,3180,3180,3180,0
|
|
20231218,130200,140619330,3180,3180,3180,3180,0
|
|
20231218,130100,140619330,3180,3180,3180,3180,0
|
|
20231218,130000,140619330,3180,3180,3180,3180,0
|
|
20231218,125900,140619330,3180,3180,3180,3180,0
|
|
20231218,125800,140619330,3180,3180,3180,3180,1
|
|
20231218,125700,140616150,3175,3175,3175,3175,100
|
|
20231218,125600,140298650,3175,3175,3175,3175,0
|
|
20231218,125500,140298650,3175,3175,3175,3175,0
|
|
20231218,125400,140298650,3175,3175,3175,3175,0
|
|
20231218,125300,140298650,3175,3175,3175,3175,297
|
|
20231218,125200,139355675,3175,3175,3175,3175,0
|
|
20231218,125100,139355675,3175,3175,3175,3175,0
|
|
20231218,125000,139355675,3175,3175,3175,3175,0
|
|
20231218,124900,139355675,3175,3175,3175,3175,0
|
|
20231218,124800,139355675,3175,3175,3175,3175,1000
|
|
20231218,124700,136180675,3180,3180,3180,3180,0
|
|
20231218,124600,136180675,3180,3180,3180,3180,0
|
|
20231218,124500,136180675,3180,3180,3180,3180,0
|
|
20231218,124400,136180675,3180,3180,3180,3180,0
|
|
20231218,124300,136180675,3180,3180,3180,3180,0
|
|
20231218,124200,136180675,3180,3180,3180,3180,1
|
|
20231218,124100,136177495,3175,3175,3175,3175,0
|
|
20231218,124000,136177495,3175,3175,3175,3175,145
|
|
20231218,123900,135717120,3175,3175,3175,3175,0
|
|
20231218,123800,135717120,3175,3175,3175,3175,11
|
|
20231218,123700,135682195,3175,3175,3175,3175,1
|
|
20231218,123600,135679020,3175,3175,3175,3175,0
|
|
20231218,123500,135679020,3175,3175,3175,3175,1
|
|
20231218,123400,135675845,3175,3170,3175,3170,3
|
|
20231218,123300,135666330,3175,3175,3175,3175,31
|
|
20231218,123200,135567905,3175,3175,3175,3175,4
|
|
20231218,123100,135555205,3175,3175,3175,3175,556
|
|
20231218,123000,133789905,3175,3175,3175,3175,76
|
|
20231218,122900,133548605,3175,3175,3175,3175,3
|
|
20231218,122800,133539080,3180,3180,3180,3180,0
|
|
20231218,122700,133539080,3180,3180,3180,3180,0
|
|
20231218,122600,133539080,3180,3180,3180,3180,0
|
|
20231218,122500,133539080,3180,3180,3180,3180,1
|
|
20231218,122400,133535900,3175,3175,3175,3175,4100
|
|
20231218,122300,120518400,3175,3175,3175,3175,0
|
|
20231218,122200,120518400,3175,3175,3175,3175,1480
|
|
20231218,122100,115819400,3180,3180,3180,3180,0
|
|
20231218,122000,115819400,3180,3180,3180,3180,0
|
|
20231218,121900,115819400,3180,3180,3180,3180,0
|
|
20231218,121800,115819400,3180,3180,3180,3180,2
|
|
20231218,121700,115813040,3180,3180,3180,3180,28
|
|
20231218,121600,115724000,3180,3180,3180,3180,9
|
|
20231218,121500,115695380,3180,3180,3180,3180,0
|
|
20231218,121400,115695380,3180,3180,3180,3180,0
|
|
20231218,121300,115695380,3180,3180,3180,3180,0
|
|
20231218,121200,115695380,3180,3180,3180,3180,1
|
|
20231218,121100,115692200,3180,3180,3180,3180,7
|
|
20231218,121000,115669940,3175,3175,3175,3175,0
|
|
20231218,120900,115669940,3175,3175,3175,3175,0
|
|
20231218,120800,115669940,3175,3175,3175,3175,0
|
|
20231218,120700,115669940,3175,3175,3175,3175,119
|
|
20231218,120600,115292115,3180,3180,3180,3180,0
|
|
20231218,120500,115292115,3180,3180,3180,3180,10
|
|
20231218,120400,115260315,3180,3180,3180,3180,2
|
|
20231218,120300,115253955,3180,3180,3180,3180,3
|
|
20231218,120200,115244415,3180,3180,3180,3180,0
|
|
20231218,120100,115244415,3180,3180,3180,3180,0
|
|
20231218,120000,115244415,3180,3180,3180,3180,0
|
|
20231218,115900,115244415,3180,3180,3180,3180,1
|
|
20231218,115800,115241235,3180,3180,3180,3180,0
|
|
20231218,115700,115241235,3180,3180,3180,3180,13
|
|
20231218,115600,115199895,3180,3180,3180,3180,18
|
|
20231218,115500,115142655,3180,3180,3180,3180,15
|
|
20231218,115400,115094955,3180,3180,3180,3180,13
|
|
20231218,115300,115053615,3180,3180,3180,3180,9
|
|
20231218,115200,115024995,3180,3180,3180,3180,11
|
|
20231218,115100,114990015,3180,3175,3180,3175,20
|
|
20231218,115000,114926495,3175,3175,3175,3175,836
|
|
20231218,114900,112272195,3175,3175,3175,3175,15
|
|
20231218,114800,112224570,3175,3175,3175,3175,0
|
|
20231218,114700,112224570,3175,3175,3175,3175,0
|
|
20231218,114600,112224570,3175,3175,3175,3175,0
|
|
20231218,114500,112224570,3175,3175,3175,3175,100
|
|
20231218,114400,111907070,3175,3175,3175,3175,0
|
|
20231218,114300,111907070,3175,3175,3175,3175,233
|
|
20231218,114200,111167295,3175,3175,3175,3175,0
|
|
20231218,114100,111167295,3175,3175,3175,3175,0
|
|
20231218,114000,111167295,3175,3175,3175,3175,130
|
|
20231218,113900,110754545,3180,3180,3180,3180,0
|
|
20231218,113800,110754545,3180,3180,3180,3180,0
|
|
20231218,113700,110754545,3180,3180,3180,3180,0
|
|
20231218,113600,110754545,3180,3180,3180,3180,0
|
|
20231218,113500,110754545,3180,3180,3180,3180,0
|
|
20231218,113400,110754545,3180,3180,3180,3180,177
|
|
20231218,113300,110191685,3180,3180,3180,3180,0
|
|
20231218,113200,110191685,3180,3180,3180,3180,0
|
|
20231218,113100,110191685,3180,3180,3180,3180,0
|
|
20231218,113000,110191685,3180,3180,3180,3180,0
|
|
20231218,112900,110191685,3180,3180,3180,3180,0
|
|
20231218,112800,110191685,3180,3180,3180,3180,0
|
|
20231218,112700,110191685,3180,3180,3180,3180,0
|
|
20231218,112600,110191685,3180,3180,3180,3180,0
|
|
20231218,112500,110191685,3180,3180,3180,3180,1
|
|
20231218,112400,110188505,3175,3175,3175,3175,190
|
|
20231218,112300,109585255,3175,3175,3175,3175,0
|
|
20231218,112200,109585255,3175,3175,3175,3175,0
|
|
20231218,112100,109585255,3175,3175,3175,3175,0
|
|
20231218,112000,109585255,3175,3175,3175,3175,0
|
|
20231218,111900,109585255,3175,3175,3175,3175,0
|
|
20231218,111800,109585255,3175,3175,3175,3175,1
|
|
20231218,111700,109582080,3180,3180,3180,3180,78
|
|
20231218,111600,109334040,3180,3180,3180,3180,0
|
|
20231218,111500,109334040,3180,3180,3180,3180,0
|
|
20231218,111400,109334040,3180,3180,3180,3180,0
|
|
20231218,111300,109334040,3180,3180,3180,3180,30
|
|
20231218,111200,109238640,3175,3175,3175,3175,10
|
|
20231218,111100,109206890,3175,3175,3175,3175,0
|
|
20231218,111000,109206890,3175,3175,3175,3175,317
|
|
20231218,110900,108200415,3175,3175,3175,3175,0
|
|
20231218,110800,108200415,3175,3175,3175,3175,0
|
|
20231218,110700,108200415,3175,3175,3175,3175,200
|
|
20231218,110600,107565415,3175,3175,3175,3175,1633
|
|
20231218,110500,102380640,3175,3175,3175,3175,1
|
|
20231218,110400,102377465,3175,3180,3180,3175,2040
|
|
20231218,110300,95900265,3175,3175,3175,3175,0
|
|
20231218,110200,95900265,3175,3175,3175,3175,0
|
|
20231218,110100,95900265,3175,3175,3175,3175,0
|
|
20231218,110000,95900265,3175,3175,3175,3175,1
|
|
20231218,105900,95897090,3180,3180,3180,3180,0
|
|
20231218,105800,95897090,3180,3180,3180,3180,0
|
|
20231218,105700,95897090,3180,3180,3180,3180,50
|
|
20231218,105600,95738090,3180,3180,3180,3180,1
|
|
20231218,105500,95734910,3185,3185,3185,3185,0
|
|
20231218,105400,95734910,3185,3185,3185,3185,0
|
|
20231218,105300,95734910,3185,3185,3185,3185,0
|
|
20231218,105200,95734910,3185,3185,3185,3185,0
|
|
20231218,105100,95734910,3185,3185,3185,3185,0
|
|
20231218,105000,95734910,3185,3185,3185,3185,0
|
|
20231218,104900,95734910,3185,3185,3185,3185,0
|
|
20231218,104800,95734910,3185,3185,3185,3185,30
|
|
20231218,104700,95639360,3185,3185,3185,3185,0
|
|
20231218,104600,95639360,3185,3185,3185,3185,0
|
|
20231218,104500,95639360,3185,3185,3185,3185,1
|
|
20231218,104400,95636175,3175,3175,3175,3175,0
|
|
20231218,104300,95636175,3175,3175,3175,3175,0
|
|
20231218,104200,95636175,3175,3175,3175,3175,0
|
|
20231218,104100,95636175,3175,3175,3175,3175,0
|
|
20231218,104000,95636175,3175,3175,3175,3175,0
|
|
20231218,103900,95636175,3175,3175,3175,3175,2121
|
|
20231218,103800,88902000,3175,3175,3175,3175,4989
|
|
20231218,103700,73061925,3180,3180,3180,3180,1
|
|
20231218,103600,73058745,3180,3180,3180,3180,0
|
|
20231218,103500,73058745,3180,3180,3180,3180,0
|
|
20231218,103400,73058745,3180,3180,3180,3180,100
|
|
20231218,103300,72740745,3175,3175,3175,3175,0
|
|
20231218,103200,72740745,3175,3175,3175,3175,28
|
|
20231218,103100,72651845,3175,3175,3175,3175,0
|
|
20231218,103000,72651845,3175,3175,3175,3175,0
|
|
20231218,102900,72651845,3175,3175,3175,3175,0
|
|
20231218,102800,72651845,3175,3175,3175,3175,0
|
|
20231218,102700,72651845,3175,3175,3175,3175,160
|
|
20231218,102600,72143845,3175,3175,3175,3175,1
|
|
20231218,102500,72140670,3175,3180,3180,3175,1032
|
|
20231218,102400,68860195,3180,3180,3180,3180,0
|
|
20231218,102300,68860195,3180,3180,3180,3180,0
|
|
20231218,102200,68860195,3180,3180,3180,3180,0
|
|
20231218,102100,68860195,3180,3185,3185,3180,2
|
|
20231218,102000,68853830,3180,3180,3180,3180,3
|
|
20231218,101900,68844290,3180,3180,3180,3180,0
|
|
20231218,101800,68844290,3180,3180,3180,3180,0
|
|
20231218,101700,68844290,3180,3180,3180,3180,100
|
|
20231218,101600,68526290,3180,3180,3180,3180,0
|
|
20231218,101500,68526290,3180,3180,3180,3180,0
|
|
20231218,101400,68526290,3180,3180,3180,3180,0
|
|
20231218,101300,68526290,3180,3180,3180,3180,0
|
|
20231218,101200,68526290,3180,3180,3180,3180,0
|
|
20231218,101100,68526290,3180,3180,3180,3180,200
|
|
20231218,101000,67890290,3185,3185,3185,3185,155
|
|
20231218,100900,67396615,3185,3185,3185,3185,0
|
|
20231218,100800,67396615,3185,3185,3185,3185,0
|
|
20231218,100700,67396615,3185,3185,3185,3185,0
|
|
20231218,100600,67396615,3185,3185,3185,3185,0
|
|
20231218,100500,67396615,3185,3185,3185,3185,3
|
|
20231218,100400,67387060,3185,3185,3185,3185,0
|
|
20231218,100300,67387060,3185,3185,3185,3185,0
|
|
20231218,100200,67387060,3185,3185,3185,3185,0
|
|
20231218,100100,67387060,3185,3185,3185,3185,0
|
|
20231218,100000,67387060,3185,3185,3185,3185,2011
|
|
20231218,095900,60982025,3185,3185,3185,3185,0
|
|
20231218,095800,60982025,3185,3185,3185,3185,0
|
|
20231218,095700,60982025,3185,3185,3185,3185,20
|
|
20231218,095600,60918325,3185,3185,3185,3185,0
|
|
20231218,095500,60918325,3185,3185,3185,3185,0
|
|
20231218,095400,60918325,3185,3185,3185,3185,0
|
|
20231218,095300,60918325,3185,3185,3185,3185,1
|
|
20231218,095200,60915140,3175,3175,3175,3175,2395
|
|
20231218,095100,53311015,3175,3175,3175,3175,314
|
|
20231218,095000,52314065,3175,3175,3175,3175,0
|
|
20231218,094900,52314065,3175,3175,3175,3175,0
|
|
20231218,094800,52314065,3175,3175,3175,3175,133
|
|
20231218,094700,51891790,3175,3175,3175,3175,68
|
|
20231218,094600,51675890,3175,3175,3175,3175,32
|
|
20231218,094500,51574290,3175,3175,3175,3175,1
|
|
20231218,094400,51571115,3185,3185,3185,3185,0
|
|
20231218,094300,51571115,3185,3185,3185,3185,0
|
|
20231218,094200,51571115,3185,3185,3185,3185,6
|
|
20231218,094100,51552005,3185,3185,3185,3185,318
|
|
20231218,094000,50539175,3175,3175,3185,3175,1693
|
|
20231218,093900,45163890,3170,3170,3170,3170,0
|
|
20231218,093800,45163890,3170,3170,3170,3170,420
|
|
20231218,093700,43832490,3170,3175,3175,3170,190
|
|
20231218,093600,43229690,3175,3175,3175,3175,322
|
|
20231218,093500,42207340,3180,3185,3185,3180,10
|
|
20231218,093400,42175535,3175,3175,3175,3175,0
|
|
20231218,093300,42175535,3175,3175,3175,3175,0
|
|
20231218,093200,42175535,3175,3175,3175,3175,0
|
|
20231218,093100,42175535,3175,3175,3175,3175,0
|
|
20231218,093000,42175535,3175,3175,3175,3175,0
|
|
20231218,092900,42175535,3175,3175,3175,3175,0
|
|
20231218,092800,42175535,3175,3175,3175,3175,21
|
|
20231218,092700,42108860,3175,3175,3175,3175,2392
|
|
20231218,092600,34514260,3180,3175,3180,3175,136
|
|
20231218,092500,34081785,3180,3180,3180,3180,1
|
|
20231218,092400,34078605,3175,3175,3175,3175,140
|
|
20231218,092300,33634105,3185,3185,3185,3185,0
|
|
20231218,092200,33634105,3185,3185,3185,3185,0
|
|
20231218,092100,33634105,3185,3185,3185,3185,2
|
|
20231218,092000,33627735,3175,3175,3175,3175,250
|
|
20231218,091900,32833985,3175,3175,3175,3175,1568
|
|
20231218,091800,27855585,3175,3180,3180,3175,18
|
|
20231218,091700,27798385,3185,3185,3185,3185,1
|
|
20231218,091600,27795200,3190,3190,3190,3190,0
|
|
20231218,091500,27795200,3190,3190,3190,3190,901
|
|
20231218,091400,24921010,3180,3180,3180,3180,0
|
|
20231218,091300,24921010,3180,3175,3180,3175,2030
|
|
20231218,091200,18465760,3180,3185,3185,3180,1806
|
|
20231218,091100,12722650,3195,3195,3195,3195,500
|
|
20231218,091000,11125150,3195,3180,3195,3180,508
|
|
20231218,090900,9502435,3180,3180,3180,3180,993
|
|
20231218,090800,6344695,3180,3185,3185,3180,476
|
|
20231218,090700,4831005,3195,3195,3195,3195,0
|
|
20231218,090600,4831005,3195,3195,3195,3195,0
|
|
20231218,090500,4831005,3195,3195,3195,3195,1
|
|
20231218,090400,4827810,3195,3195,3195,3195,0
|
|
20231218,090300,4827810,3195,3195,3195,3195,0
|
|
20231218,090200,4827810,3195,3180,3195,3180,1001
|
|
20231218,090100,1644615,3180,3180,3180,3180,480
|
|
20231218,090000,118215,3195,3195,3195,3195,37
|