624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,192100,240395535,3200,3200,3200,3200,513
|
|
20231219,192000,240395535,3200,3200,3200,3200,0
|
|
20231219,191900,240395535,3200,3200,3200,3200,0
|
|
20231219,191800,240395535,3200,3200,3200,3200,0
|
|
20231219,191700,240395535,3200,3200,3200,3200,0
|
|
20231219,191600,240395535,3200,3200,3200,3200,0
|
|
20231219,191500,240395535,3200,3200,3200,3200,0
|
|
20231219,191400,240395535,3200,3200,3200,3200,0
|
|
20231219,191300,240395535,3200,3200,3200,3200,0
|
|
20231219,191200,240395535,3200,3200,3200,3200,0
|
|
20231219,191100,240395535,3200,3200,3200,3200,0
|
|
20231219,191000,240395535,3200,3200,3200,3200,0
|
|
20231219,190900,240395535,3200,3200,3200,3200,0
|
|
20231219,190800,240395535,3200,3200,3200,3200,0
|
|
20231219,190700,240395535,3200,3200,3200,3200,0
|
|
20231219,190600,240395535,3200,3200,3200,3200,0
|
|
20231219,190500,240395535,3200,3200,3200,3200,0
|
|
20231219,190400,240395535,3200,3200,3200,3200,0
|
|
20231219,190300,240395535,3200,3200,3200,3200,0
|
|
20231219,190200,240395535,3200,3200,3200,3200,0
|
|
20231219,190100,240395535,3200,3200,3200,3200,0
|
|
20231219,190000,240395535,3200,3200,3200,3200,0
|
|
20231219,185900,240395535,3200,3200,3200,3200,0
|
|
20231219,185800,240395535,3200,3200,3200,3200,0
|
|
20231219,185700,240395535,3200,3200,3200,3200,0
|
|
20231219,185600,240395535,3200,3200,3200,3200,0
|
|
20231219,185500,240395535,3200,3200,3200,3200,0
|
|
20231219,185400,240395535,3200,3200,3200,3200,0
|
|
20231219,185300,240395535,3200,3200,3200,3200,0
|
|
20231219,185200,240395535,3200,3200,3200,3200,0
|
|
20231219,185100,240395535,3200,3200,3200,3200,513
|
|
20231219,185000,240395535,3200,3200,3200,3200,0
|
|
20231219,184900,240395535,3200,3200,3200,3200,0
|
|
20231219,184800,240395535,3200,3200,3200,3200,0
|
|
20231219,184700,240395535,3200,3200,3200,3200,0
|
|
20231219,184600,240395535,3200,3200,3200,3200,0
|
|
20231219,184500,240395535,3200,3200,3200,3200,0
|
|
20231219,184400,240395535,3200,3200,3200,3200,0
|
|
20231219,184300,240395535,3200,3200,3200,3200,0
|
|
20231219,184200,240395535,3200,3200,3200,3200,0
|
|
20231219,184100,240395535,3200,3200,3200,3200,0
|
|
20231219,184000,240395535,3200,3200,3200,3200,0
|
|
20231219,183900,240395535,3200,3200,3200,3200,0
|
|
20231219,183800,240395535,3200,3200,3200,3200,0
|
|
20231219,183700,240395535,3200,3200,3200,3200,0
|
|
20231219,183600,240395535,3200,3200,3200,3200,0
|
|
20231219,183500,240395535,3200,3200,3200,3200,0
|
|
20231219,183400,240395535,3200,3200,3200,3200,0
|
|
20231219,183300,240395535,3200,3200,3200,3200,0
|
|
20231219,183200,240395535,3200,3200,3200,3200,0
|
|
20231219,183100,240395535,3200,3200,3200,3200,0
|
|
20231219,183000,240395535,3200,3200,3200,3200,0
|
|
20231219,182900,240395535,3200,3200,3200,3200,0
|
|
20231219,182800,240395535,3200,3200,3200,3200,0
|
|
20231219,182700,240395535,3200,3200,3200,3200,0
|
|
20231219,182600,240395535,3200,3200,3200,3200,0
|
|
20231219,182500,240395535,3200,3200,3200,3200,0
|
|
20231219,182400,240395535,3200,3200,3200,3200,0
|
|
20231219,182300,240395535,3200,3200,3200,3200,0
|
|
20231219,182200,240395535,3200,3200,3200,3200,0
|
|
20231219,182100,240395535,3200,3200,3200,3200,513
|
|
20231219,182000,240395535,3200,3200,3200,3200,0
|
|
20231219,181900,240395535,3200,3200,3200,3200,0
|
|
20231219,181800,240395535,3200,3200,3200,3200,0
|
|
20231219,181700,240395535,3200,3200,3200,3200,0
|
|
20231219,181600,240395535,3200,3200,3200,3200,0
|
|
20231219,181500,240395535,3200,3200,3200,3200,0
|
|
20231219,181400,240395535,3200,3200,3200,3200,0
|
|
20231219,181300,240395535,3200,3200,3200,3200,0
|
|
20231219,181200,240395535,3200,3200,3200,3200,0
|
|
20231219,181100,240395535,3200,3200,3200,3200,0
|
|
20231219,181000,240395535,3200,3200,3200,3200,0
|
|
20231219,180900,240395535,3200,3200,3200,3200,0
|
|
20231219,180800,240395535,3200,3200,3200,3200,0
|
|
20231219,180700,240395535,3200,3200,3200,3200,0
|
|
20231219,180600,240395535,3200,3200,3200,3200,0
|
|
20231219,180500,240395535,3200,3200,3200,3200,0
|
|
20231219,180400,240395535,3200,3200,3200,3200,0
|
|
20231219,180300,240395535,3200,3200,3200,3200,0
|
|
20231219,180200,240395535,3200,3200,3200,3200,0
|
|
20231219,180100,240395535,3200,3200,3200,3200,0
|
|
20231219,180000,240395535,3200,3200,3200,3200,0
|
|
20231219,175900,240395535,3200,3200,3200,3200,0
|
|
20231219,175800,240395535,3200,3200,3200,3200,0
|
|
20231219,175700,240395535,3200,3200,3200,3200,0
|
|
20231219,175600,240395535,3200,3200,3200,3200,0
|
|
20231219,175500,240395535,3200,3200,3200,3200,0
|
|
20231219,175400,240395535,3200,3200,3200,3200,0
|
|
20231219,175300,240395535,3200,3200,3200,3200,0
|
|
20231219,175200,240395535,3200,3200,3200,3200,0
|
|
20231219,175100,240395535,3200,3200,3200,3200,513
|
|
20231219,175000,240395535,3200,3200,3200,3200,0
|
|
20231219,174900,240395535,3200,3200,3200,3200,0
|
|
20231219,174800,240395535,3200,3200,3200,3200,0
|
|
20231219,174700,240395535,3200,3200,3200,3200,0
|
|
20231219,174600,240395535,3200,3200,3200,3200,0
|
|
20231219,174500,240395535,3200,3200,3200,3200,0
|
|
20231219,174400,240395535,3200,3200,3200,3200,0
|
|
20231219,174300,240395535,3200,3200,3200,3200,0
|
|
20231219,174200,240395535,3200,3200,3200,3200,0
|
|
20231219,174100,240395535,3200,3200,3200,3200,0
|
|
20231219,174000,240395535,3200,3200,3200,3200,0
|
|
20231219,173900,240395535,3200,3200,3200,3200,0
|
|
20231219,173800,240395535,3200,3200,3200,3200,0
|
|
20231219,173700,240395535,3200,3200,3200,3200,0
|
|
20231219,173600,240395535,3200,3200,3200,3200,0
|
|
20231219,173500,240395535,3200,3200,3200,3200,0
|
|
20231219,173400,240395535,3200,3200,3200,3200,0
|
|
20231219,173300,240395535,3200,3200,3200,3200,0
|
|
20231219,173200,240395535,3200,3200,3200,3200,0
|
|
20231219,173100,240395535,3200,3200,3200,3200,0
|
|
20231219,173000,240395535,3200,3200,3200,3200,0
|
|
20231219,172900,240395535,3200,3200,3200,3200,0
|
|
20231219,172800,240395535,3200,3200,3200,3200,0
|
|
20231219,172700,240395535,3200,3200,3200,3200,0
|
|
20231219,172600,240395535,3200,3200,3200,3200,0
|
|
20231219,172500,240395535,3200,3200,3200,3200,0
|
|
20231219,172400,240395535,3200,3200,3200,3200,0
|
|
20231219,172300,240395535,3200,3200,3200,3200,0
|
|
20231219,172200,240395535,3200,3200,3200,3200,0
|
|
20231219,172100,240395535,3200,3200,3200,3200,513
|
|
20231219,172000,240395535,3200,3200,3200,3200,0
|
|
20231219,171900,240395535,3200,3200,3200,3200,0
|
|
20231219,171800,240395535,3200,3200,3200,3200,0
|
|
20231219,171700,240395535,3200,3200,3200,3200,0
|
|
20231219,171600,240395535,3200,3200,3200,3200,0
|
|
20231219,171500,240395535,3200,3200,3200,3200,0
|
|
20231219,171400,240395535,3200,3200,3200,3200,0
|
|
20231219,171300,240395535,3200,3200,3200,3200,0
|
|
20231219,171200,240395535,3200,3200,3200,3200,0
|
|
20231219,171100,240395535,3200,3200,3200,3200,0
|
|
20231219,171000,240395535,3200,3200,3200,3200,0
|
|
20231219,170900,240395535,3200,3200,3200,3200,0
|
|
20231219,170800,240395535,3200,3200,3200,3200,0
|
|
20231219,170700,240395535,3200,3200,3200,3200,0
|
|
20231219,170600,240395535,3200,3200,3200,3200,0
|
|
20231219,170500,240395535,3200,3200,3200,3200,0
|
|
20231219,170400,240395535,3200,3200,3200,3200,0
|
|
20231219,170300,240395535,3200,3200,3200,3200,0
|
|
20231219,170200,240395535,3200,3200,3200,3200,0
|
|
20231219,170100,240395535,3200,3200,3200,3200,0
|
|
20231219,170000,240395535,3200,3200,3200,3200,0
|
|
20231219,165900,240395535,3200,3200,3200,3200,0
|
|
20231219,165800,240395535,3200,3200,3200,3200,0
|
|
20231219,165700,240395535,3200,3200,3200,3200,0
|
|
20231219,165600,240395535,3200,3200,3200,3200,0
|
|
20231219,165500,240395535,3200,3200,3200,3200,0
|
|
20231219,165400,240395535,3200,3200,3200,3200,0
|
|
20231219,165300,240395535,3200,3200,3200,3200,0
|
|
20231219,165200,240395535,3200,3200,3200,3200,0
|
|
20231219,165100,240395535,3200,3200,3200,3200,513
|
|
20231219,165000,240395535,3200,3200,3200,3200,0
|
|
20231219,164900,240395535,3200,3200,3200,3200,0
|
|
20231219,164800,240395535,3200,3200,3200,3200,0
|
|
20231219,164700,240395535,3200,3200,3200,3200,0
|
|
20231219,164600,240395535,3200,3200,3200,3200,0
|
|
20231219,164500,240395535,3200,3200,3200,3200,0
|
|
20231219,164400,240395535,3200,3200,3200,3200,0
|
|
20231219,164300,240395535,3200,3200,3200,3200,0
|
|
20231219,164200,240395535,3200,3200,3200,3200,0
|
|
20231219,164100,240395535,3200,3200,3200,3200,0
|
|
20231219,164000,240395535,3200,3200,3200,3200,0
|
|
20231219,163900,240395535,3200,3200,3200,3200,0
|
|
20231219,163800,240395535,3200,3200,3200,3200,0
|
|
20231219,163700,240395535,3200,3200,3200,3200,0
|
|
20231219,163600,240395535,3200,3200,3200,3200,0
|
|
20231219,163500,240395535,3200,3200,3200,3200,0
|
|
20231219,163400,240395535,3200,3200,3200,3200,0
|
|
20231219,163300,240395535,3200,3200,3200,3200,0
|
|
20231219,163200,240395535,3200,3200,3200,3200,0
|
|
20231219,163100,240395535,3200,3200,3200,3200,0
|
|
20231219,163000,240395535,3200,3200,3200,3200,0
|
|
20231219,162900,240395535,3200,3200,3200,3200,0
|
|
20231219,162800,240395535,3200,3200,3200,3200,0
|
|
20231219,162700,240395535,3200,3200,3200,3200,0
|
|
20231219,162600,240395535,3200,3200,3200,3200,0
|
|
20231219,162500,240395535,3200,3200,3200,3200,0
|
|
20231219,162400,240395535,3200,3200,3200,3200,0
|
|
20231219,162300,240395535,3200,3200,3200,3200,0
|
|
20231219,162200,240395535,3200,3200,3200,3200,0
|
|
20231219,162100,240395535,3200,3200,3200,3200,513
|
|
20231219,162000,240395535,3200,3200,3200,3200,0
|
|
20231219,161900,240395535,3200,3200,3200,3200,0
|
|
20231219,161800,240395535,3200,3200,3200,3200,0
|
|
20231219,161700,240395535,3200,3200,3200,3200,0
|
|
20231219,161600,240395535,3200,3200,3200,3200,0
|
|
20231219,161500,240395535,3200,3200,3200,3200,0
|
|
20231219,161400,240395535,3200,3200,3200,3200,0
|
|
20231219,161300,240395535,3200,3200,3200,3200,0
|
|
20231219,161200,240395535,3200,3200,3200,3200,0
|
|
20231219,161100,240395535,3200,3200,3200,3200,0
|
|
20231219,161000,240395535,3200,3200,3200,3200,0
|
|
20231219,160900,240395535,3200,3200,3200,3200,0
|
|
20231219,160800,240395535,3200,3200,3200,3200,0
|
|
20231219,160700,240395535,3200,3200,3200,3200,0
|
|
20231219,160600,240395535,3200,3200,3200,3200,0
|
|
20231219,160500,240395535,3200,3200,3200,3200,0
|
|
20231219,160400,240395535,3200,3200,3200,3200,0
|
|
20231219,160300,240395535,3200,3200,3200,3200,0
|
|
20231219,160200,240395535,3200,3200,3200,3200,0
|
|
20231219,160100,240395535,3200,3200,3200,3200,0
|
|
20231219,160000,240395535,3200,3200,3200,3200,0
|
|
20231219,155900,240395535,3200,3200,3200,3200,0
|
|
20231219,155800,240395535,3200,3200,3200,3200,0
|
|
20231219,155700,240395535,3200,3200,3200,3200,0
|
|
20231219,155600,240395535,3200,3200,3200,3200,0
|
|
20231219,155500,240395535,3200,3200,3200,3200,0
|
|
20231219,155400,240395535,3200,3200,3200,3200,0
|
|
20231219,155300,240395535,3200,3200,3200,3200,0
|
|
20231219,155200,240395535,3200,3200,3200,3200,0
|
|
20231219,155100,240395535,3200,3200,3200,3200,513
|
|
20231219,155000,240395535,3200,3200,3200,3200,0
|
|
20231219,154900,240395535,3200,3200,3200,3200,0
|
|
20231219,154800,240395535,3200,3200,3200,3200,0
|
|
20231219,154700,240395535,3200,3200,3200,3200,0
|
|
20231219,154600,240395535,3200,3200,3200,3200,0
|
|
20231219,154500,240395535,3200,3200,3200,3200,0
|
|
20231219,154400,240395535,3200,3200,3200,3200,0
|
|
20231219,154300,240395535,3200,3200,3200,3200,0
|
|
20231219,154200,240395535,3200,3200,3200,3200,0
|
|
20231219,154100,240395535,3200,3200,3200,3200,0
|
|
20231219,154000,240395535,3200,3200,3200,3200,0
|
|
20231219,153900,240395535,3200,3200,3200,3200,0
|
|
20231219,153800,240395535,3200,3200,3200,3200,0
|
|
20231219,153700,240395535,3200,3200,3200,3200,0
|
|
20231219,153600,240395535,3200,3200,3200,3200,0
|
|
20231219,153500,240395535,3200,3200,3200,3200,0
|
|
20231219,153400,240395535,3200,3200,3200,3200,0
|
|
20231219,153300,240395535,3200,3200,3200,3200,0
|
|
20231219,153200,240395535,3200,3200,3200,3200,0
|
|
20231219,153100,240395535,3200,3200,3200,3200,0
|
|
20231219,153000,240395535,3200,3200,3200,3200,513
|
|
20231219,152900,238753935,3200,3200,3200,3200,0
|
|
20231219,152800,238753935,3200,3200,3200,3200,0
|
|
20231219,152700,238753935,3200,3200,3200,3200,0
|
|
20231219,152600,238753935,3200,3200,3200,3200,0
|
|
20231219,152500,238753935,3200,3200,3200,3200,0
|
|
20231219,152400,238753935,3200,3200,3200,3200,0
|
|
20231219,152300,238753935,3200,3200,3200,3200,0
|
|
20231219,152200,238753935,3200,3200,3200,3200,0
|
|
20231219,152100,238753935,3200,3200,3200,3200,0
|
|
20231219,152000,238753935,3200,3200,3200,3200,0
|
|
20231219,151900,238753935,3200,3190,3200,3190,117
|
|
20231219,151800,238380635,3200,3200,3200,3200,0
|
|
20231219,151700,238380635,3200,3200,3200,3200,866
|
|
20231219,151600,235609435,3190,3190,3190,3190,0
|
|
20231219,151500,235609435,3190,3190,3190,3190,0
|
|
20231219,151400,235609435,3190,3200,3200,3190,520
|
|
20231219,151300,233948635,3200,3200,3200,3200,0
|
|
20231219,151200,233948635,3200,3200,3200,3200,0
|
|
20231219,151100,233948635,3200,3200,3200,3200,0
|
|
20231219,151000,233948635,3200,3200,3200,3200,0
|
|
20231219,150900,233948635,3200,3200,3200,3200,0
|
|
20231219,150800,233948635,3200,3200,3200,3200,0
|
|
20231219,150700,233948635,3200,3200,3200,3200,0
|
|
20231219,150600,233948635,3200,3200,3200,3200,0
|
|
20231219,150500,233948635,3200,3195,3200,3195,202
|
|
20231219,150400,233303230,3190,3190,3190,3190,0
|
|
20231219,150300,233303230,3190,3195,3195,3190,1000
|
|
20231219,150200,230113220,3195,3195,3195,3195,0
|
|
20231219,150100,230113220,3195,3195,3195,3195,0
|
|
20231219,150000,230113220,3195,3195,3195,3195,0
|
|
20231219,145900,230113220,3195,3190,3195,3190,900
|
|
20231219,145800,227238220,3195,3195,3195,3195,0
|
|
20231219,145700,227238220,3195,3195,3195,3195,0
|
|
20231219,145600,227238220,3195,3195,3195,3195,0
|
|
20231219,145500,227238220,3195,3195,3195,3195,48
|
|
20231219,145400,227084860,3195,3195,3195,3195,85
|
|
20231219,145300,226813285,3200,3200,3200,3200,0
|
|
20231219,145200,226813285,3200,3200,3200,3200,0
|
|
20231219,145100,226813285,3200,3200,3200,3200,0
|
|
20231219,145000,226813285,3200,3200,3200,3200,0
|
|
20231219,144900,226813285,3200,3200,3200,3200,0
|
|
20231219,144800,226813285,3200,3200,3200,3200,1
|
|
20231219,144700,226810085,3190,3190,3190,3190,0
|
|
20231219,144600,226810085,3190,3190,3190,3190,0
|
|
20231219,144500,226810085,3190,3190,3190,3190,1
|
|
20231219,144400,226806895,3200,3200,3200,3200,0
|
|
20231219,144300,226806895,3200,3200,3200,3200,0
|
|
20231219,144200,226806895,3200,3200,3200,3200,0
|
|
20231219,144100,226806895,3200,3200,3200,3200,0
|
|
20231219,144000,226806895,3200,3200,3200,3200,0
|
|
20231219,143900,226806895,3200,3200,3200,3200,0
|
|
20231219,143800,226806895,3200,3200,3200,3200,0
|
|
20231219,143700,226806895,3200,3200,3200,3200,0
|
|
20231219,143600,226806895,3200,3200,3200,3200,1
|
|
20231219,143500,226803695,3190,3190,3190,3190,0
|
|
20231219,143400,226803695,3190,3190,3190,3190,102
|
|
20231219,143300,226478315,3200,3200,3200,3200,0
|
|
20231219,143200,226478315,3200,3200,3200,3200,0
|
|
20231219,143100,226478315,3200,3200,3200,3200,0
|
|
20231219,143000,226478315,3200,3200,3200,3200,1000
|
|
20231219,142900,223278315,3200,3200,3200,3200,0
|
|
20231219,142800,223278315,3200,3200,3200,3200,3000
|
|
20231219,142700,213678315,3200,3200,3200,3200,0
|
|
20231219,142600,213678315,3200,3200,3200,3200,0
|
|
20231219,142500,213678315,3200,3200,3200,3200,0
|
|
20231219,142400,213678315,3200,3200,3200,3200,0
|
|
20231219,142300,213678315,3200,3200,3200,3200,0
|
|
20231219,142200,213678315,3200,3200,3200,3200,0
|
|
20231219,142100,213678315,3200,3200,3200,3200,0
|
|
20231219,142000,213678315,3200,3200,3200,3200,0
|
|
20231219,141900,213678315,3200,3200,3200,3200,1
|
|
20231219,141800,213675115,3190,3190,3190,3190,250
|
|
20231219,141700,212877615,3190,3190,3190,3190,0
|
|
20231219,141600,212877615,3190,3195,3195,3190,40
|
|
20231219,141500,212749915,3195,3195,3195,3195,0
|
|
20231219,141400,212749915,3195,3195,3195,3195,0
|
|
20231219,141300,212749915,3195,3195,3195,3195,100
|
|
20231219,141200,212430415,3195,3195,3195,3195,0
|
|
20231219,141100,212430415,3195,3195,3195,3195,19
|
|
20231219,141000,212369710,3195,3195,3195,3195,0
|
|
20231219,140900,212369710,3195,3195,3195,3195,0
|
|
20231219,140800,212369710,3195,3195,3195,3195,0
|
|
20231219,140700,212369710,3195,3195,3195,3195,0
|
|
20231219,140600,212369710,3195,3195,3195,3195,34
|
|
20231219,140500,212261080,3200,3200,3200,3200,0
|
|
20231219,140400,212261080,3200,3200,3200,3200,0
|
|
20231219,140300,212261080,3200,3200,3200,3200,0
|
|
20231219,140200,212261080,3200,3200,3200,3200,0
|
|
20231219,140100,212261080,3200,3200,3200,3200,0
|
|
20231219,140000,212261080,3200,3195,3200,3195,2
|
|
20231219,135900,212254685,3195,3195,3195,3195,0
|
|
20231219,135800,212254685,3195,3195,3195,3195,9
|
|
20231219,135700,212225930,3200,3200,3200,3200,0
|
|
20231219,135600,212225930,3200,3200,3200,3200,0
|
|
20231219,135500,212225930,3200,3200,3200,3200,0
|
|
20231219,135400,212225930,3200,3200,3200,3200,1
|
|
20231219,135300,212222730,3195,3195,3195,3195,0
|
|
20231219,135200,212222730,3195,3195,3195,3195,0
|
|
20231219,135100,212222730,3195,3195,3195,3195,0
|
|
20231219,135000,212222730,3195,3195,3195,3195,67
|
|
20231219,134900,212008665,3200,3200,3200,3200,1
|
|
20231219,134800,212005465,3195,3195,3195,3195,0
|
|
20231219,134700,212005465,3195,3195,3195,3195,0
|
|
20231219,134600,212005465,3195,3195,3195,3195,0
|
|
20231219,134500,212005465,3195,3195,3195,3195,0
|
|
20231219,134400,212005465,3195,3195,3195,3195,0
|
|
20231219,134300,212005465,3195,3195,3195,3195,0
|
|
20231219,134200,212005465,3195,3195,3195,3195,104
|
|
20231219,134100,211673185,3200,3200,3200,3200,0
|
|
20231219,134000,211673185,3200,3200,3200,3200,0
|
|
20231219,133900,211673185,3200,3200,3200,3200,0
|
|
20231219,133800,211673185,3200,3200,3200,3200,0
|
|
20231219,133700,211673185,3200,3200,3200,3200,0
|
|
20231219,133600,211673185,3200,3200,3200,3200,0
|
|
20231219,133500,211673185,3200,3200,3200,3200,8
|
|
20231219,133400,211647585,3200,3200,3200,3200,0
|
|
20231219,133300,211647585,3200,3200,3200,3200,0
|
|
20231219,133200,211647585,3200,3200,3200,3200,0
|
|
20231219,133100,211647585,3200,3200,3200,3200,0
|
|
20231219,133000,211647585,3200,3200,3200,3200,2
|
|
20231219,132900,211641185,3205,3205,3205,3205,0
|
|
20231219,132800,211641185,3205,3205,3205,3205,0
|
|
20231219,132700,211641185,3205,3205,3205,3205,1000
|
|
20231219,132600,208436185,3205,3205,3205,3205,0
|
|
20231219,132500,208436185,3205,3205,3205,3205,0
|
|
20231219,132400,208436185,3205,3205,3205,3205,0
|
|
20231219,132300,208436185,3205,3205,3205,3205,0
|
|
20231219,132200,208436185,3205,3205,3205,3205,0
|
|
20231219,132100,208436185,3205,3205,3205,3205,0
|
|
20231219,132000,208436185,3205,3205,3205,3205,0
|
|
20231219,131900,208436185,3205,3205,3205,3205,0
|
|
20231219,131800,208436185,3205,3205,3205,3205,0
|
|
20231219,131700,208436185,3205,3205,3205,3205,0
|
|
20231219,131600,208436185,3205,3205,3205,3205,0
|
|
20231219,131500,208436185,3205,3205,3205,3205,0
|
|
20231219,131400,208436185,3205,3205,3205,3205,0
|
|
20231219,131300,208436185,3205,3205,3205,3205,0
|
|
20231219,131200,208436185,3205,3205,3205,3205,0
|
|
20231219,131100,208436185,3205,3205,3205,3205,0
|
|
20231219,131000,208436185,3205,3205,3205,3205,0
|
|
20231219,130900,208436185,3205,3205,3205,3205,0
|
|
20231219,130800,208436185,3205,3205,3205,3205,0
|
|
20231219,130700,208436185,3205,3205,3205,3205,0
|
|
20231219,130600,208436185,3205,3205,3205,3205,0
|
|
20231219,130500,208436185,3205,3205,3205,3205,0
|
|
20231219,130400,208436185,3205,3205,3205,3205,0
|
|
20231219,130300,208436185,3205,3205,3205,3205,0
|
|
20231219,130200,208436185,3205,3205,3205,3205,0
|
|
20231219,130100,208436185,3205,3205,3205,3205,7
|
|
20231219,130000,208413750,3205,3205,3205,3205,0
|
|
20231219,125900,208413750,3205,3205,3205,3205,0
|
|
20231219,125800,208413750,3205,3205,3205,3205,0
|
|
20231219,125700,208413750,3205,3205,3205,3205,0
|
|
20231219,125600,208413750,3205,3205,3205,3205,0
|
|
20231219,125500,208413750,3205,3205,3205,3205,0
|
|
20231219,125400,208413750,3205,3205,3205,3205,0
|
|
20231219,125300,208413750,3205,3205,3205,3205,1
|
|
20231219,125200,208410545,3205,3205,3205,3205,1
|
|
20231219,125100,208407340,3185,3185,3185,3185,0
|
|
20231219,125000,208407340,3185,3200,3200,3185,2148
|
|
20231219,124900,201562555,3205,3205,3205,3205,0
|
|
20231219,124800,201562555,3205,3205,3205,3205,2
|
|
20231219,124700,201556145,3200,3200,3200,3200,0
|
|
20231219,124600,201556145,3200,3200,3200,3200,0
|
|
20231219,124500,201556145,3200,3200,3200,3200,0
|
|
20231219,124400,201556145,3200,3200,3200,3200,0
|
|
20231219,124300,201556145,3200,3200,3200,3200,0
|
|
20231219,124200,201556145,3200,3200,3200,3200,207
|
|
20231219,124100,200893745,3200,3200,3200,3200,32
|
|
20231219,124000,200791345,3200,3195,3200,3195,64
|
|
20231219,123900,200586855,3200,3200,3200,3200,0
|
|
20231219,123800,200586855,3200,3200,3200,3200,8
|
|
20231219,123700,200561255,3205,3200,3205,3200,6
|
|
20231219,123600,200542050,3205,3205,3205,3205,0
|
|
20231219,123500,200542050,3205,3205,3205,3205,0
|
|
20231219,123400,200542050,3205,3205,3205,3205,0
|
|
20231219,123300,200542050,3205,3205,3205,3205,0
|
|
20231219,123200,200542050,3205,3205,3205,3205,0
|
|
20231219,123100,200542050,3205,3205,3205,3205,0
|
|
20231219,123000,200542050,3205,3205,3205,3205,0
|
|
20231219,122900,200542050,3205,3205,3205,3205,1
|
|
20231219,122800,200538845,3185,3200,3200,3185,1993
|
|
20231219,122700,194186710,3205,3205,3205,3205,0
|
|
20231219,122600,194186710,3205,3205,3205,3205,0
|
|
20231219,122500,194186710,3205,3205,3205,3205,0
|
|
20231219,122400,194186710,3205,3205,3205,3205,0
|
|
20231219,122300,194186710,3205,3205,3205,3205,1
|
|
20231219,122200,194183505,3210,3210,3210,3210,0
|
|
20231219,122100,194183505,3210,3210,3210,3210,0
|
|
20231219,122000,194183505,3210,3205,3210,3205,3
|
|
20231219,121900,194173885,3210,3210,3210,3210,0
|
|
20231219,121800,194173885,3210,3210,3210,3210,0
|
|
20231219,121700,194173885,3210,3210,3210,3210,0
|
|
20231219,121600,194173885,3210,3210,3210,3210,0
|
|
20231219,121500,194173885,3210,3210,3210,3210,0
|
|
20231219,121400,194173885,3210,3210,3210,3210,0
|
|
20231219,121300,194173885,3210,3210,3210,3210,61
|
|
20231219,121200,193978075,3210,3210,3210,3210,0
|
|
20231219,121100,193978075,3210,3210,3210,3210,0
|
|
20231219,121000,193978075,3210,3210,3210,3210,0
|
|
20231219,120900,193978075,3210,3210,3210,3210,0
|
|
20231219,120800,193978075,3210,3210,3210,3210,0
|
|
20231219,120700,193978075,3210,3210,3210,3210,0
|
|
20231219,120600,193978075,3210,3210,3210,3210,0
|
|
20231219,120500,193978075,3210,3210,3210,3210,0
|
|
20231219,120400,193978075,3210,3210,3210,3210,1
|
|
20231219,120300,193974865,3210,3210,3210,3210,0
|
|
20231219,120200,193974865,3210,3210,3210,3210,40
|
|
20231219,120100,193846465,3200,3200,3200,3200,0
|
|
20231219,120000,193846465,3200,3200,3200,3200,0
|
|
20231219,115900,193846465,3200,3210,3210,3200,31
|
|
20231219,115800,193747055,3195,3195,3195,3195,0
|
|
20231219,115700,193747055,3195,3195,3195,3195,0
|
|
20231219,115600,193747055,3195,3195,3195,3195,150
|
|
20231219,115500,193267805,3195,3195,3195,3195,0
|
|
20231219,115400,193267805,3195,3195,3195,3195,0
|
|
20231219,115300,193267805,3195,3195,3195,3195,300
|
|
20231219,115200,192309305,3195,3195,3195,3195,0
|
|
20231219,115100,192309305,3195,3195,3195,3195,10
|
|
20231219,115000,192277355,3190,3210,3210,3190,5555
|
|
20231219,114900,174539140,3210,3210,3210,3210,0
|
|
20231219,114800,174539140,3210,3210,3210,3210,0
|
|
20231219,114700,174539140,3210,3210,3210,3210,0
|
|
20231219,114600,174539140,3210,3210,3210,3210,0
|
|
20231219,114500,174539140,3210,3210,3210,3210,0
|
|
20231219,114400,174539140,3210,3210,3210,3210,15
|
|
20231219,114300,174490990,3210,3210,3210,3210,0
|
|
20231219,114200,174490990,3210,3210,3210,3210,0
|
|
20231219,114100,174490990,3210,3210,3210,3210,8
|
|
20231219,114000,174465310,3210,3210,3210,3210,0
|
|
20231219,113900,174465310,3210,3210,3210,3210,0
|
|
20231219,113800,174465310,3210,3210,3210,3210,8
|
|
20231219,113700,174439630,3215,3215,3215,3215,0
|
|
20231219,113600,174439630,3215,3215,3215,3215,0
|
|
20231219,113500,174439630,3215,3215,3215,3215,0
|
|
20231219,113400,174439630,3215,3215,3215,3215,5
|
|
20231219,113300,174423555,3215,3215,3215,3215,0
|
|
20231219,113200,174423555,3215,3215,3215,3215,1440
|
|
20231219,113100,169793955,3215,3215,3215,3215,0
|
|
20231219,113000,169793955,3215,3215,3215,3215,0
|
|
20231219,112900,169793955,3215,3215,3215,3215,0
|
|
20231219,112800,169793955,3215,3215,3215,3215,0
|
|
20231219,112700,169793955,3215,3215,3215,3215,0
|
|
20231219,112600,169793955,3215,3215,3215,3215,0
|
|
20231219,112500,169793955,3215,3215,3215,3215,0
|
|
20231219,112400,169793955,3215,3215,3215,3215,0
|
|
20231219,112300,169793955,3215,3215,3215,3215,0
|
|
20231219,112200,169793955,3215,3215,3215,3215,0
|
|
20231219,112100,169793955,3215,3215,3215,3215,1
|
|
20231219,112000,169790740,3210,3210,3210,3210,0
|
|
20231219,111900,169790740,3210,3210,3210,3210,200
|
|
20231219,111800,169148740,3210,3210,3210,3210,0
|
|
20231219,111700,169148740,3210,3210,3210,3210,0
|
|
20231219,111600,169148740,3210,3210,3210,3210,757
|
|
20231219,111500,166718770,3210,3210,3210,3210,0
|
|
20231219,111400,166718770,3210,3210,3210,3210,50
|
|
20231219,111300,166558270,3210,3210,3210,3210,553
|
|
20231219,111200,164783140,3210,3210,3210,3210,0
|
|
20231219,111100,164783140,3210,3210,3210,3210,0
|
|
20231219,111000,164783140,3210,3210,3210,3210,0
|
|
20231219,110900,164783140,3210,3210,3210,3210,1
|
|
20231219,110800,164779930,3205,3205,3205,3205,0
|
|
20231219,110700,164779930,3205,3205,3205,3205,50
|
|
20231219,110600,164619680,3200,3200,3200,3200,0
|
|
20231219,110500,164619680,3200,3205,3205,3200,174
|
|
20231219,110400,164062770,3205,3205,3205,3205,0
|
|
20231219,110300,164062770,3205,3205,3205,3205,350
|
|
20231219,110200,162941020,3205,3205,3205,3205,0
|
|
20231219,110100,162941020,3205,3205,3205,3205,0
|
|
20231219,110000,162941020,3205,3205,3205,3205,0
|
|
20231219,105900,162941020,3205,3205,3205,3205,0
|
|
20231219,105800,162941020,3205,3205,3205,3205,0
|
|
20231219,105700,162941020,3205,3205,3205,3205,0
|
|
20231219,105600,162941020,3205,3205,3205,3205,0
|
|
20231219,105500,162941020,3205,3205,3205,3205,351
|
|
20231219,105400,161816065,3210,3210,3210,3210,100
|
|
20231219,105300,161495065,3210,3205,3210,3205,3
|
|
20231219,105200,161485445,3210,3210,3210,3210,26
|
|
20231219,105100,161401985,3210,3210,3210,3210,500
|
|
20231219,105000,159796985,3205,3205,3205,3205,0
|
|
20231219,104900,159796985,3205,3205,3205,3205,0
|
|
20231219,104800,159796985,3205,3205,3205,3205,0
|
|
20231219,104700,159796985,3205,3205,3205,3205,0
|
|
20231219,104600,159796985,3205,3205,3205,3205,0
|
|
20231219,104500,159796985,3205,3205,3205,3205,0
|
|
20231219,104400,159796985,3205,3205,3205,3205,0
|
|
20231219,104300,159796985,3205,3205,3205,3205,297
|
|
20231219,104200,158845100,3205,3205,3205,3205,0
|
|
20231219,104100,158845100,3205,3205,3205,3205,0
|
|
20231219,104000,158845100,3205,3205,3205,3205,75
|
|
20231219,103900,158604725,3210,3210,3210,3210,0
|
|
20231219,103800,158604725,3210,3210,3210,3210,0
|
|
20231219,103700,158604725,3210,3210,3210,3210,0
|
|
20231219,103600,158604725,3210,3210,3210,3210,0
|
|
20231219,103500,158604725,3210,3210,3210,3210,0
|
|
20231219,103400,158604725,3210,3210,3210,3210,0
|
|
20231219,103300,158604725,3210,3210,3210,3210,51
|
|
20231219,103200,158441015,3215,3215,3215,3215,0
|
|
20231219,103100,158441015,3215,3215,3215,3215,0
|
|
20231219,103000,158441015,3215,3215,3215,3215,15
|
|
20231219,102900,158392790,3215,3215,3215,3215,0
|
|
20231219,102800,158392790,3215,3215,3215,3215,30
|
|
20231219,102700,158296340,3215,3215,3215,3215,0
|
|
20231219,102600,158296340,3215,3215,3215,3215,0
|
|
20231219,102500,158296340,3215,3215,3215,3215,21
|
|
20231219,102400,158228825,3210,3210,3210,3210,0
|
|
20231219,102300,158228825,3210,3210,3210,3210,0
|
|
20231219,102200,158228825,3210,3210,3210,3210,608
|
|
20231219,102100,156277145,3210,3210,3210,3210,670
|
|
20231219,102000,154126445,3210,3210,3210,3210,10
|
|
20231219,101900,154094345,3210,3210,3210,3210,507
|
|
20231219,101800,152466875,3195,3195,3195,3195,500
|
|
20231219,101700,150869375,3195,3195,3195,3195,15
|
|
20231219,101600,150821450,3190,3190,3190,3190,22
|
|
20231219,101500,150751270,3215,3215,3215,3215,0
|
|
20231219,101400,150751270,3215,3205,3215,3190,9395
|
|
20231219,101300,120762075,3215,3215,3215,3215,0
|
|
20231219,101200,120762075,3215,3215,3215,3215,0
|
|
20231219,101100,120762075,3215,3215,3215,3215,0
|
|
20231219,101000,120762075,3215,3220,3220,3215,200
|
|
20231219,100900,120119060,3215,3215,3215,3215,260
|
|
20231219,100800,119283160,3195,3215,3215,3195,6
|
|
20231219,100700,119263930,3200,3200,3200,3200,998
|
|
20231219,100600,116070330,3215,3215,3215,3215,10
|
|
20231219,100500,116038180,3215,3215,3215,3215,256
|
|
20231219,100400,115215140,3215,3215,3215,3215,500
|
|
20231219,100300,113607640,3215,3215,3215,3215,3
|
|
20231219,100200,113597995,3215,3215,3215,3215,0
|
|
20231219,100100,113597995,3215,3215,3215,3215,0
|
|
20231219,100000,113597995,3215,3215,3215,3215,0
|
|
20231219,095900,113597995,3215,3215,3215,3215,0
|
|
20231219,095800,113597995,3215,3215,3215,3215,30
|
|
20231219,095700,113501545,3215,3215,3215,3215,1
|
|
20231219,095600,113498330,3215,3210,3215,3210,3
|
|
20231219,095500,113488690,3215,3215,3215,3215,0
|
|
20231219,095400,113488690,3215,3215,3215,3215,0
|
|
20231219,095300,113488690,3215,3190,3215,3190,12
|
|
20231219,095200,113450360,3220,3220,3220,3220,0
|
|
20231219,095100,113450360,3220,3210,3220,3190,10044
|
|
20231219,095000,81383325,3225,3225,3225,3210,28
|
|
20231219,094900,81293055,3210,3225,3225,3210,7
|
|
20231219,094800,81270535,3220,3220,3220,3220,900
|
|
20231219,094700,78372535,3220,3220,3220,3220,0
|
|
20231219,094600,78372535,3220,3215,3220,3215,33
|
|
20231219,094500,78266425,3220,3220,3220,3220,0
|
|
20231219,094400,78266425,3220,3220,3220,3220,0
|
|
20231219,094300,78266425,3220,3220,3220,3220,313
|
|
20231219,094200,77258565,3220,3215,3220,3210,796
|
|
20231219,094100,74699425,3225,3220,3225,3220,867
|
|
20231219,094000,71907675,3215,3220,3220,3210,36
|
|
20231219,093900,71791915,3210,3210,3220,3210,3693
|
|
20231219,093800,59913365,3210,3210,3210,3210,21
|
|
20231219,093700,59845955,3205,3205,3205,3205,406
|
|
20231219,093600,58544725,3205,3195,3205,3195,16
|
|
20231219,093500,58493470,3195,3210,3210,3195,2023
|
|
20231219,093400,52029620,3215,3215,3215,3215,0
|
|
20231219,093300,52029620,3215,3215,3215,3215,0
|
|
20231219,093200,52029620,3215,3215,3215,3215,1275
|
|
20231219,093100,47930495,3220,3225,3225,3220,591
|
|
20231219,093000,46027470,3230,3205,3230,3205,2514
|
|
20231219,092900,37922985,3200,3200,3200,3200,2140
|
|
20231219,092800,31074985,3200,3195,3200,3195,631
|
|
20231219,092700,29057785,3195,3195,3195,3195,0
|
|
20231219,092600,29057785,3195,3195,3195,3195,0
|
|
20231219,092500,29057785,3195,3195,3195,3195,0
|
|
20231219,092400,29057785,3195,3195,3195,3195,1484
|
|
20231219,092300,24316405,3195,3195,3195,3195,1500
|
|
20231219,092200,19523905,3195,3195,3195,3195,1004
|
|
20231219,092100,16316125,3190,3190,3190,3190,257
|
|
20231219,092000,15496295,3190,3190,3190,3190,110
|
|
20231219,091900,15145395,3190,3190,3190,3190,6
|
|
20231219,091800,15126255,3190,3190,3190,3190,0
|
|
20231219,091700,15126255,3190,3190,3190,3190,0
|
|
20231219,091600,15126255,3190,3190,3190,3190,0
|
|
20231219,091500,15126255,3190,3190,3190,3190,1500
|
|
20231219,091400,10341255,3190,3190,3190,3190,0
|
|
20231219,091300,10341255,3190,3190,3190,3190,0
|
|
20231219,091200,10341255,3190,3190,3190,3190,0
|
|
20231219,091100,10341255,3190,3190,3190,3190,0
|
|
20231219,091000,10341255,3190,3190,3190,3190,0
|
|
20231219,090900,10341255,3190,3190,3190,3190,0
|
|
20231219,090800,10341255,3190,3190,3190,3190,0
|
|
20231219,090700,10341255,3190,3195,3195,3190,105
|
|
20231219,090600,10006300,3190,3190,3195,3190,103
|
|
20231219,090500,9677695,3195,3195,3195,3195,0
|
|
20231219,090400,9677695,3195,3195,3195,3180,509
|
|
20231219,090300,8058985,3190,3190,3190,3190,14
|
|
20231219,090200,8014325,3190,3185,3190,3185,37
|
|
20231219,090100,7896345,3170,3170,3170,3170,1200
|
|
20231219,090000,4092345,3165,3165,3165,3165,1293
|