623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,192000,205652435,3185,3185,3185,3185,1124
|
|
20231221,191900,205652435,3185,3185,3185,3185,0
|
|
20231221,191800,205652435,3185,3185,3185,3185,0
|
|
20231221,191700,205652435,3185,3185,3185,3185,0
|
|
20231221,191600,205652435,3185,3185,3185,3185,0
|
|
20231221,191500,205652435,3185,3185,3185,3185,0
|
|
20231221,191400,205652435,3185,3185,3185,3185,0
|
|
20231221,191300,205652435,3185,3185,3185,3185,0
|
|
20231221,191200,205652435,3185,3185,3185,3185,0
|
|
20231221,191100,205652435,3185,3185,3185,3185,0
|
|
20231221,191000,205652435,3185,3185,3185,3185,0
|
|
20231221,190900,205652435,3185,3185,3185,3185,0
|
|
20231221,190800,205652435,3185,3185,3185,3185,0
|
|
20231221,190700,205652435,3185,3185,3185,3185,0
|
|
20231221,190600,205652435,3185,3185,3185,3185,0
|
|
20231221,190500,205652435,3185,3185,3185,3185,0
|
|
20231221,190400,205652435,3185,3185,3185,3185,0
|
|
20231221,190300,205652435,3185,3185,3185,3185,0
|
|
20231221,190200,205652435,3185,3185,3185,3185,0
|
|
20231221,190100,205652435,3185,3185,3185,3185,0
|
|
20231221,190000,205652435,3185,3185,3185,3185,0
|
|
20231221,185900,205652435,3185,3185,3185,3185,0
|
|
20231221,185800,205652435,3185,3185,3185,3185,0
|
|
20231221,185700,205652435,3185,3185,3185,3185,0
|
|
20231221,185600,205652435,3185,3185,3185,3185,0
|
|
20231221,185500,205652435,3185,3185,3185,3185,0
|
|
20231221,185400,205652435,3185,3185,3185,3185,0
|
|
20231221,185300,205652435,3185,3185,3185,3185,0
|
|
20231221,185200,205652435,3185,3185,3185,3185,0
|
|
20231221,185100,205652435,3185,3185,3185,3185,0
|
|
20231221,185000,205652435,3185,3185,3185,3185,1124
|
|
20231221,184900,205652435,3185,3185,3185,3185,0
|
|
20231221,184800,205652435,3185,3185,3185,3185,0
|
|
20231221,184700,205652435,3185,3185,3185,3185,0
|
|
20231221,184600,205652435,3185,3185,3185,3185,0
|
|
20231221,184500,205652435,3185,3185,3185,3185,0
|
|
20231221,184400,205652435,3185,3185,3185,3185,0
|
|
20231221,184300,205652435,3185,3185,3185,3185,0
|
|
20231221,184200,205652435,3185,3185,3185,3185,0
|
|
20231221,184100,205652435,3185,3185,3185,3185,0
|
|
20231221,184000,205652435,3185,3185,3185,3185,0
|
|
20231221,183900,205652435,3185,3185,3185,3185,0
|
|
20231221,183800,205652435,3185,3185,3185,3185,0
|
|
20231221,183700,205652435,3185,3185,3185,3185,0
|
|
20231221,183600,205652435,3185,3185,3185,3185,0
|
|
20231221,183500,205652435,3185,3185,3185,3185,0
|
|
20231221,183400,205652435,3185,3185,3185,3185,0
|
|
20231221,183300,205652435,3185,3185,3185,3185,0
|
|
20231221,183200,205652435,3185,3185,3185,3185,0
|
|
20231221,183100,205652435,3185,3185,3185,3185,0
|
|
20231221,183000,205652435,3185,3185,3185,3185,0
|
|
20231221,182900,205652435,3185,3185,3185,3185,0
|
|
20231221,182800,205652435,3185,3185,3185,3185,0
|
|
20231221,182700,205652435,3185,3185,3185,3185,0
|
|
20231221,182600,205652435,3185,3185,3185,3185,0
|
|
20231221,182500,205652435,3185,3185,3185,3185,0
|
|
20231221,182400,205652435,3185,3185,3185,3185,0
|
|
20231221,182300,205652435,3185,3185,3185,3185,0
|
|
20231221,182200,205652435,3185,3185,3185,3185,0
|
|
20231221,182100,205652435,3185,3185,3185,3185,0
|
|
20231221,182000,205652435,3185,3185,3185,3185,1124
|
|
20231221,181900,205652435,3185,3185,3185,3185,0
|
|
20231221,181800,205652435,3185,3185,3185,3185,0
|
|
20231221,181700,205652435,3185,3185,3185,3185,0
|
|
20231221,181600,205652435,3185,3185,3185,3185,0
|
|
20231221,181500,205652435,3185,3185,3185,3185,0
|
|
20231221,181400,205652435,3185,3185,3185,3185,0
|
|
20231221,181300,205652435,3185,3185,3185,3185,0
|
|
20231221,181200,205652435,3185,3185,3185,3185,0
|
|
20231221,181100,205652435,3185,3185,3185,3185,0
|
|
20231221,181000,205652435,3185,3185,3185,3185,0
|
|
20231221,180900,205652435,3185,3185,3185,3185,0
|
|
20231221,180800,205652435,3185,3185,3185,3185,0
|
|
20231221,180700,205652435,3185,3185,3185,3185,0
|
|
20231221,180600,205652435,3185,3185,3185,3185,0
|
|
20231221,180500,205652435,3185,3185,3185,3185,0
|
|
20231221,180400,205652435,3185,3185,3185,3185,0
|
|
20231221,180300,205652435,3185,3185,3185,3185,0
|
|
20231221,180200,205652435,3185,3185,3185,3185,0
|
|
20231221,180100,205652435,3185,3185,3185,3185,0
|
|
20231221,180000,205652435,3185,3185,3185,3185,0
|
|
20231221,175900,205652435,3185,3185,3185,3185,0
|
|
20231221,175800,205652435,3185,3185,3185,3185,0
|
|
20231221,175700,205652435,3185,3185,3185,3185,0
|
|
20231221,175600,205652435,3185,3185,3185,3185,0
|
|
20231221,175500,205652435,3185,3185,3185,3185,0
|
|
20231221,175400,205652435,3185,3185,3185,3185,0
|
|
20231221,175300,205652435,3185,3185,3185,3185,0
|
|
20231221,175200,205652435,3185,3185,3185,3185,0
|
|
20231221,175100,205652435,3185,3185,3185,3185,0
|
|
20231221,175000,205652435,3185,3185,3185,3185,1124
|
|
20231221,174900,205652435,3185,3185,3185,3185,0
|
|
20231221,174800,205652435,3185,3185,3185,3185,0
|
|
20231221,174700,205652435,3185,3185,3185,3185,0
|
|
20231221,174600,205652435,3185,3185,3185,3185,0
|
|
20231221,174500,205652435,3185,3185,3185,3185,0
|
|
20231221,174400,205652435,3185,3185,3185,3185,0
|
|
20231221,174300,205652435,3185,3185,3185,3185,0
|
|
20231221,174200,205652435,3185,3185,3185,3185,0
|
|
20231221,174100,205652435,3185,3185,3185,3185,0
|
|
20231221,174000,205652435,3185,3185,3185,3185,0
|
|
20231221,173900,205652435,3185,3185,3185,3185,0
|
|
20231221,173800,205652435,3185,3185,3185,3185,0
|
|
20231221,173700,205652435,3185,3185,3185,3185,0
|
|
20231221,173600,205652435,3185,3185,3185,3185,0
|
|
20231221,173500,205652435,3185,3185,3185,3185,0
|
|
20231221,173400,205652435,3185,3185,3185,3185,0
|
|
20231221,173300,205652435,3185,3185,3185,3185,0
|
|
20231221,173200,205652435,3185,3185,3185,3185,0
|
|
20231221,173100,205652435,3185,3185,3185,3185,0
|
|
20231221,173000,205652435,3185,3185,3185,3185,0
|
|
20231221,172900,205652435,3185,3185,3185,3185,0
|
|
20231221,172800,205652435,3185,3185,3185,3185,0
|
|
20231221,172700,205652435,3185,3185,3185,3185,0
|
|
20231221,172600,205652435,3185,3185,3185,3185,0
|
|
20231221,172500,205652435,3185,3185,3185,3185,0
|
|
20231221,172400,205652435,3185,3185,3185,3185,0
|
|
20231221,172300,205652435,3185,3185,3185,3185,0
|
|
20231221,172200,205652435,3185,3185,3185,3185,0
|
|
20231221,172100,205652435,3185,3185,3185,3185,0
|
|
20231221,172000,205652435,3185,3185,3185,3185,1124
|
|
20231221,171900,205652435,3185,3185,3185,3185,0
|
|
20231221,171800,205652435,3185,3185,3185,3185,0
|
|
20231221,171700,205652435,3185,3185,3185,3185,0
|
|
20231221,171600,205652435,3185,3185,3185,3185,0
|
|
20231221,171500,205652435,3185,3185,3185,3185,0
|
|
20231221,171400,205652435,3185,3185,3185,3185,0
|
|
20231221,171300,205652435,3185,3185,3185,3185,0
|
|
20231221,171200,205652435,3185,3185,3185,3185,0
|
|
20231221,171100,205652435,3185,3185,3185,3185,0
|
|
20231221,171000,205652435,3185,3185,3185,3185,0
|
|
20231221,170900,205652435,3185,3185,3185,3185,0
|
|
20231221,170800,205652435,3185,3185,3185,3185,0
|
|
20231221,170700,205652435,3185,3185,3185,3185,0
|
|
20231221,170600,205652435,3185,3185,3185,3185,0
|
|
20231221,170500,205652435,3185,3185,3185,3185,0
|
|
20231221,170400,205652435,3185,3185,3185,3185,0
|
|
20231221,170300,205652435,3185,3185,3185,3185,0
|
|
20231221,170200,205652435,3185,3185,3185,3185,0
|
|
20231221,170100,205652435,3185,3185,3185,3185,0
|
|
20231221,170000,205652435,3185,3185,3185,3185,0
|
|
20231221,165900,205652435,3185,3185,3185,3185,0
|
|
20231221,165800,205652435,3185,3185,3185,3185,0
|
|
20231221,165700,205652435,3185,3185,3185,3185,0
|
|
20231221,165600,205652435,3185,3185,3185,3185,0
|
|
20231221,165500,205652435,3185,3185,3185,3185,0
|
|
20231221,165400,205652435,3185,3185,3185,3185,0
|
|
20231221,165300,205652435,3185,3185,3185,3185,0
|
|
20231221,165200,205652435,3185,3185,3185,3185,0
|
|
20231221,165100,205652435,3185,3185,3185,3185,0
|
|
20231221,165000,205652435,3185,3185,3185,3185,1124
|
|
20231221,164900,205652435,3185,3185,3185,3185,0
|
|
20231221,164800,205652435,3185,3185,3185,3185,0
|
|
20231221,164700,205652435,3185,3185,3185,3185,0
|
|
20231221,164600,205652435,3185,3185,3185,3185,0
|
|
20231221,164500,205652435,3185,3185,3185,3185,0
|
|
20231221,164400,205652435,3185,3185,3185,3185,0
|
|
20231221,164300,205652435,3185,3185,3185,3185,0
|
|
20231221,164200,205652435,3185,3185,3185,3185,0
|
|
20231221,164100,205652435,3185,3185,3185,3185,0
|
|
20231221,164000,205652435,3185,3185,3185,3185,0
|
|
20231221,163900,205652435,3185,3185,3185,3185,0
|
|
20231221,163800,205652435,3185,3185,3185,3185,0
|
|
20231221,163700,205652435,3185,3185,3185,3185,0
|
|
20231221,163600,205652435,3185,3185,3185,3185,0
|
|
20231221,163500,205652435,3185,3185,3185,3185,0
|
|
20231221,163400,205652435,3185,3185,3185,3185,0
|
|
20231221,163300,205652435,3185,3185,3185,3185,0
|
|
20231221,163200,205652435,3185,3185,3185,3185,0
|
|
20231221,163100,205652435,3185,3185,3185,3185,0
|
|
20231221,163000,205652435,3185,3185,3185,3185,0
|
|
20231221,162900,205652435,3185,3185,3185,3185,0
|
|
20231221,162800,205652435,3185,3185,3185,3185,0
|
|
20231221,162700,205652435,3185,3185,3185,3185,0
|
|
20231221,162600,205652435,3185,3185,3185,3185,0
|
|
20231221,162500,205652435,3185,3185,3185,3185,0
|
|
20231221,162400,205652435,3185,3185,3185,3185,0
|
|
20231221,162300,205652435,3185,3185,3185,3185,0
|
|
20231221,162200,205652435,3185,3185,3185,3185,0
|
|
20231221,162100,205652435,3185,3185,3185,3185,0
|
|
20231221,162000,205652435,3185,3185,3185,3185,1124
|
|
20231221,161900,205652435,3185,3185,3185,3185,0
|
|
20231221,161800,205652435,3185,3185,3185,3185,0
|
|
20231221,161700,205652435,3185,3185,3185,3185,0
|
|
20231221,161600,205652435,3185,3185,3185,3185,0
|
|
20231221,161500,205652435,3185,3185,3185,3185,0
|
|
20231221,161400,205652435,3185,3185,3185,3185,0
|
|
20231221,161300,205652435,3185,3185,3185,3185,0
|
|
20231221,161200,205652435,3185,3185,3185,3185,0
|
|
20231221,161100,205652435,3185,3185,3185,3185,0
|
|
20231221,161000,205652435,3185,3185,3185,3185,0
|
|
20231221,160900,205652435,3185,3185,3185,3185,0
|
|
20231221,160800,205652435,3185,3185,3185,3185,0
|
|
20231221,160700,205652435,3185,3185,3185,3185,0
|
|
20231221,160600,205652435,3185,3185,3185,3185,0
|
|
20231221,160500,205652435,3185,3185,3185,3185,0
|
|
20231221,160400,205652435,3185,3185,3185,3185,0
|
|
20231221,160300,205652435,3185,3185,3185,3185,0
|
|
20231221,160200,205652435,3185,3185,3185,3185,0
|
|
20231221,160100,205652435,3185,3185,3185,3185,0
|
|
20231221,160000,205652435,3185,3185,3185,3185,0
|
|
20231221,155900,205652435,3185,3185,3185,3185,0
|
|
20231221,155800,205652435,3185,3185,3185,3185,0
|
|
20231221,155700,205652435,3185,3185,3185,3185,0
|
|
20231221,155600,205652435,3185,3185,3185,3185,0
|
|
20231221,155500,205652435,3185,3185,3185,3185,0
|
|
20231221,155400,205652435,3185,3185,3185,3185,0
|
|
20231221,155300,205652435,3185,3185,3185,3185,0
|
|
20231221,155200,205652435,3185,3185,3185,3185,0
|
|
20231221,155100,205652435,3185,3185,3185,3185,0
|
|
20231221,155000,205652435,3185,3185,3185,3185,1124
|
|
20231221,154900,205652435,3185,3185,3185,3185,0
|
|
20231221,154800,205652435,3185,3185,3185,3185,0
|
|
20231221,154700,205652435,3185,3185,3185,3185,0
|
|
20231221,154600,205652435,3185,3185,3185,3185,0
|
|
20231221,154500,205652435,3185,3185,3185,3185,0
|
|
20231221,154400,205652435,3185,3185,3185,3185,0
|
|
20231221,154300,205652435,3185,3185,3185,3185,0
|
|
20231221,154200,205652435,3185,3185,3185,3185,0
|
|
20231221,154100,205652435,3185,3185,3185,3185,0
|
|
20231221,154000,205652435,3185,3185,3185,3185,0
|
|
20231221,153900,205652435,3185,3185,3185,3185,0
|
|
20231221,153800,205652435,3185,3185,3185,3185,0
|
|
20231221,153700,205652435,3185,3185,3185,3185,0
|
|
20231221,153600,205652435,3185,3185,3185,3185,0
|
|
20231221,153500,205652435,3185,3185,3185,3185,0
|
|
20231221,153400,205652435,3185,3185,3185,3185,0
|
|
20231221,153300,205652435,3185,3185,3185,3185,0
|
|
20231221,153200,205652435,3185,3185,3185,3185,0
|
|
20231221,153100,205652435,3185,3185,3185,3185,0
|
|
20231221,153000,205652435,3185,3185,3185,3185,1124
|
|
20231221,152900,202072495,3180,3180,3180,3180,0
|
|
20231221,152800,202072495,3180,3180,3180,3180,0
|
|
20231221,152700,202072495,3180,3180,3180,3180,0
|
|
20231221,152600,202072495,3180,3180,3180,3180,0
|
|
20231221,152500,202072495,3180,3180,3180,3180,0
|
|
20231221,152400,202072495,3180,3180,3180,3180,0
|
|
20231221,152300,202072495,3180,3180,3180,3180,0
|
|
20231221,152200,202072495,3180,3180,3180,3180,0
|
|
20231221,152100,202072495,3180,3180,3180,3180,0
|
|
20231221,152000,202072495,3180,3180,3180,3180,0
|
|
20231221,151900,202072495,3180,3180,3180,3180,1014
|
|
20231221,151800,198847975,3180,3180,3180,3180,141
|
|
20231221,151700,198399595,3175,3175,3175,3175,0
|
|
20231221,151600,198399595,3175,3180,3180,3175,5291
|
|
20231221,151500,181587695,3180,3180,3180,3180,333
|
|
20231221,151400,180528755,3180,3180,3180,3180,2
|
|
20231221,151300,180522395,3180,3180,3180,3180,0
|
|
20231221,151200,180522395,3180,3180,3180,3180,0
|
|
20231221,151100,180522395,3180,3180,3180,3180,668
|
|
20231221,151000,178398155,3180,3185,3185,3180,1002
|
|
20231221,150900,175211785,3185,3185,3185,3185,3000
|
|
20231221,150800,165656785,3180,3185,3185,3180,66
|
|
20231221,150700,165446580,3180,3180,3180,3180,0
|
|
20231221,150600,165446580,3180,3180,3180,3180,0
|
|
20231221,150500,165446580,3180,3180,3180,3180,640
|
|
20231221,150400,163411380,3185,3185,3185,3185,500
|
|
20231221,150300,161818880,3185,3185,3185,3185,4
|
|
20231221,150200,161806140,3185,3185,3185,3185,6
|
|
20231221,150100,161787030,3185,3185,3185,3185,53
|
|
20231221,150000,161618225,3185,3185,3185,3185,1
|
|
20231221,145900,161615040,3185,3185,3185,3185,2
|
|
20231221,145800,161608670,3180,3185,3185,3180,6
|
|
20231221,145700,161589565,3185,3185,3185,3185,157
|
|
20231221,145600,161089520,3180,3180,3180,3180,288
|
|
20231221,145500,160173680,3180,3180,3180,3180,10
|
|
20231221,145400,160141880,3180,3180,3180,3180,4
|
|
20231221,145300,160129160,3180,3180,3180,3180,0
|
|
20231221,145200,160129160,3180,3180,3180,3180,0
|
|
20231221,145100,160129160,3180,3180,3180,3180,0
|
|
20231221,145000,160129160,3180,3180,3180,3180,0
|
|
20231221,144900,160129160,3180,3180,3180,3180,500
|
|
20231221,144800,158539160,3180,3180,3180,3180,65
|
|
20231221,144700,158332460,3180,3180,3180,3180,333
|
|
20231221,144600,157273520,3180,3180,3180,3180,0
|
|
20231221,144500,157273520,3180,3180,3180,3180,0
|
|
20231221,144400,157273520,3180,3180,3180,3180,0
|
|
20231221,144300,157273520,3180,3180,3180,3180,0
|
|
20231221,144200,157273520,3180,3180,3180,3180,0
|
|
20231221,144100,157273520,3180,3180,3180,3180,0
|
|
20231221,144000,157273520,3180,3180,3180,3180,1000
|
|
20231221,143900,154093520,3180,3180,3180,3180,0
|
|
20231221,143800,154093520,3180,3185,3185,3180,2
|
|
20231221,143700,154087155,3180,3180,3180,3180,0
|
|
20231221,143600,154087155,3180,3180,3180,3180,0
|
|
20231221,143500,154087155,3180,3180,3180,3180,60
|
|
20231221,143400,153896355,3180,3180,3180,3180,0
|
|
20231221,143300,153896355,3180,3180,3180,3180,74
|
|
20231221,143200,153661035,3185,3185,3185,3185,5
|
|
20231221,143100,153645110,3185,3185,3185,3185,0
|
|
20231221,143000,153645110,3185,3185,3185,3185,0
|
|
20231221,142900,153645110,3185,3185,3185,3185,0
|
|
20231221,142800,153645110,3185,3185,3185,3185,0
|
|
20231221,142700,153645110,3185,3185,3185,3185,0
|
|
20231221,142600,153645110,3185,3185,3185,3185,0
|
|
20231221,142500,153645110,3185,3185,3185,3185,0
|
|
20231221,142400,153645110,3185,3185,3185,3185,1
|
|
20231221,142300,153641925,3180,3180,3180,3180,0
|
|
20231221,142200,153641925,3180,3180,3180,3180,0
|
|
20231221,142100,153641925,3180,3180,3180,3180,0
|
|
20231221,142000,153641925,3180,3180,3180,3180,767
|
|
20231221,141900,151202865,3180,3180,3180,3180,0
|
|
20231221,141800,151202865,3180,3180,3180,3180,0
|
|
20231221,141700,151202865,3180,3180,3180,3180,0
|
|
20231221,141600,151202865,3180,3180,3180,3180,0
|
|
20231221,141500,151202865,3180,3180,3180,3180,143
|
|
20231221,141400,150748125,3185,3185,3185,3185,0
|
|
20231221,141300,150748125,3185,3185,3185,3185,0
|
|
20231221,141200,150748125,3185,3185,3185,3185,0
|
|
20231221,141100,150748125,3185,3185,3185,3185,0
|
|
20231221,141000,150748125,3185,3185,3185,3185,0
|
|
20231221,140900,150748125,3185,3185,3185,3185,0
|
|
20231221,140800,150748125,3185,3185,3185,3185,0
|
|
20231221,140700,150748125,3185,3185,3185,3185,0
|
|
20231221,140600,150748125,3185,3185,3185,3185,0
|
|
20231221,140500,150748125,3185,3185,3185,3185,0
|
|
20231221,140400,150748125,3185,3185,3185,3185,0
|
|
20231221,140300,150748125,3185,3185,3185,3185,0
|
|
20231221,140200,150748125,3185,3185,3185,3185,1
|
|
20231221,140100,150744940,3185,3185,3185,3185,0
|
|
20231221,140000,150744940,3185,3180,3185,3180,563
|
|
20231221,135900,148954225,3180,3180,3180,3180,0
|
|
20231221,135800,148954225,3180,3180,3180,3180,0
|
|
20231221,135700,148954225,3180,3180,3180,3180,1
|
|
20231221,135600,148951045,3180,3180,3180,3180,440
|
|
20231221,135500,147551845,3180,3180,3180,3180,0
|
|
20231221,135400,147551845,3180,3180,3180,3180,0
|
|
20231221,135300,147551845,3180,3180,3180,3180,477
|
|
20231221,135200,146034985,3185,3185,3185,3185,699
|
|
20231221,135100,143808670,3185,3185,3185,3185,347
|
|
20231221,135000,142703475,3185,3185,3185,3185,0
|
|
20231221,134900,142703475,3185,3185,3185,3185,31
|
|
20231221,134800,142604740,3190,3190,3190,3190,0
|
|
20231221,134700,142604740,3190,3190,3190,3190,1
|
|
20231221,134600,142601550,3185,3185,3185,3185,0
|
|
20231221,134500,142601550,3185,3185,3185,3185,0
|
|
20231221,134400,142601550,3185,3185,3185,3185,200
|
|
20231221,134300,141964550,3190,3190,3190,3190,0
|
|
20231221,134200,141964550,3190,3190,3190,3190,0
|
|
20231221,134100,141964550,3190,3190,3190,3190,0
|
|
20231221,134000,141964550,3190,3190,3190,3190,0
|
|
20231221,133900,141964550,3190,3190,3190,3190,0
|
|
20231221,133800,141964550,3190,3190,3190,3190,0
|
|
20231221,133700,141964550,3190,3190,3190,3190,0
|
|
20231221,133600,141964550,3190,3190,3190,3190,0
|
|
20231221,133500,141964550,3190,3190,3190,3190,29
|
|
20231221,133400,141872040,3190,3190,3190,3190,0
|
|
20231221,133300,141872040,3190,3190,3190,3190,2
|
|
20231221,133200,141865660,3185,3185,3185,3185,0
|
|
20231221,133100,141865660,3185,3185,3185,3185,0
|
|
20231221,133000,141865660,3185,3185,3185,3185,0
|
|
20231221,132900,141865660,3185,3185,3185,3185,0
|
|
20231221,132800,141865660,3185,3185,3185,3185,0
|
|
20231221,132700,141865660,3185,3185,3185,3185,0
|
|
20231221,132600,141865660,3185,3185,3185,3185,0
|
|
20231221,132500,141865660,3185,3185,3185,3185,1
|
|
20231221,132400,141862475,3190,3190,3190,3190,0
|
|
20231221,132300,141862475,3190,3190,3190,3190,5
|
|
20231221,132200,141846525,3190,3190,3190,3190,0
|
|
20231221,132100,141846525,3190,3190,3190,3190,10
|
|
20231221,132000,141814625,3185,3185,3185,3185,0
|
|
20231221,131900,141814625,3185,3185,3185,3185,0
|
|
20231221,131800,141814625,3185,3185,3185,3185,0
|
|
20231221,131700,141814625,3185,3185,3185,3185,0
|
|
20231221,131600,141814625,3185,3185,3185,3185,0
|
|
20231221,131500,141814625,3185,3185,3185,3185,35
|
|
20231221,131400,141703150,3185,3185,3185,3185,0
|
|
20231221,131300,141703150,3185,3185,3185,3185,100
|
|
20231221,131200,141384650,3185,3185,3185,3185,62
|
|
20231221,131100,141187180,3185,3185,3185,3185,0
|
|
20231221,131000,141187180,3185,3185,3185,3185,2176
|
|
20231221,130900,134256620,3185,3185,3185,3185,15
|
|
20231221,130800,134208845,3185,3185,3185,3185,0
|
|
20231221,130700,134208845,3185,3185,3185,3185,20
|
|
20231221,130600,134145145,3185,3190,3190,3185,25
|
|
20231221,130500,134065470,3190,3190,3190,3190,0
|
|
20231221,130400,134065470,3190,3190,3190,3190,0
|
|
20231221,130300,134065470,3190,3190,3190,3190,0
|
|
20231221,130200,134065470,3190,3190,3190,3190,0
|
|
20231221,130100,134065470,3190,3190,3190,3190,0
|
|
20231221,130000,134065470,3190,3190,3190,3190,0
|
|
20231221,125900,134065470,3190,3190,3190,3190,1
|
|
20231221,125800,134062280,3185,3185,3185,3185,0
|
|
20231221,125700,134062280,3185,3185,3185,3185,0
|
|
20231221,125600,134062280,3185,3185,3185,3185,0
|
|
20231221,125500,134062280,3185,3185,3185,3185,271
|
|
20231221,125400,133199145,3185,3185,3185,3185,53
|
|
20231221,125300,133030340,3185,3185,3185,3185,35
|
|
20231221,125200,132918865,3185,3185,3185,3185,50
|
|
20231221,125100,132759615,3190,3190,3190,3190,0
|
|
20231221,125000,132759615,3190,3190,3190,3190,0
|
|
20231221,124900,132759615,3190,3190,3190,3190,100
|
|
20231221,124800,132440615,3190,3190,3190,3190,201
|
|
20231221,124700,131799425,3195,3195,3195,3195,100
|
|
20231221,124600,131479925,3195,3195,3195,3195,1
|
|
20231221,124500,131476730,3185,3190,3190,3185,20
|
|
20231221,124400,131413025,3195,3195,3195,3195,0
|
|
20231221,124300,131413025,3195,3195,3195,3195,1
|
|
20231221,124200,131409830,3185,3185,3185,3185,0
|
|
20231221,124100,131409830,3185,3185,3185,3185,50
|
|
20231221,124000,131250580,3190,3190,3190,3190,0
|
|
20231221,123900,131250580,3190,3190,3190,3190,0
|
|
20231221,123800,131250580,3190,3190,3190,3190,0
|
|
20231221,123700,131250580,3190,3190,3190,3190,0
|
|
20231221,123600,131250580,3190,3190,3190,3190,0
|
|
20231221,123500,131250580,3190,3190,3190,3190,0
|
|
20231221,123400,131250580,3190,3190,3190,3190,2
|
|
20231221,123300,131244200,3190,3190,3190,3190,1
|
|
20231221,123200,131241010,3195,3195,3195,3195,1
|
|
20231221,123100,131237815,3190,3190,3190,3190,97
|
|
20231221,123000,130928385,3195,3195,3195,3195,51
|
|
20231221,122900,130765440,3195,3195,3195,3195,10
|
|
20231221,122800,130733490,3195,3195,3195,3195,0
|
|
20231221,122700,130733490,3195,3195,3195,3195,0
|
|
20231221,122600,130733490,3195,3195,3195,3195,0
|
|
20231221,122500,130733490,3195,3195,3195,3195,1
|
|
20231221,122400,130730295,3190,3190,3190,3190,0
|
|
20231221,122300,130730295,3190,3190,3190,3190,0
|
|
20231221,122200,130730295,3190,3190,3190,3190,1
|
|
20231221,122100,130727105,3190,3190,3190,3190,0
|
|
20231221,122000,130727105,3190,3190,3190,3190,0
|
|
20231221,121900,130727105,3190,3190,3190,3190,0
|
|
20231221,121800,130727105,3190,3190,3190,3190,0
|
|
20231221,121700,130727105,3190,3190,3190,3190,0
|
|
20231221,121600,130727105,3190,3190,3190,3190,1
|
|
20231221,121500,130723915,3190,3190,3190,3190,41
|
|
20231221,121400,130593125,3195,3195,3195,3195,0
|
|
20231221,121300,130593125,3195,3195,3195,3195,30
|
|
20231221,121200,130497275,3195,3195,3195,3195,0
|
|
20231221,121100,130497275,3195,3195,3195,3195,0
|
|
20231221,121000,130497275,3195,3195,3195,3195,0
|
|
20231221,120900,130497275,3195,3195,3195,3195,0
|
|
20231221,120800,130497275,3195,3195,3195,3195,0
|
|
20231221,120700,130497275,3195,3195,3195,3195,0
|
|
20231221,120600,130497275,3195,3195,3195,3195,10
|
|
20231221,120500,130465325,3195,3195,3195,3195,0
|
|
20231221,120400,130465325,3195,3195,3195,3195,0
|
|
20231221,120300,130465325,3195,3190,3195,3190,4
|
|
20231221,120200,130452560,3195,3195,3195,3195,0
|
|
20231221,120100,130452560,3195,3195,3195,3195,0
|
|
20231221,120000,130452560,3195,3195,3195,3195,0
|
|
20231221,115900,130452560,3195,3195,3195,3195,0
|
|
20231221,115800,130452560,3195,3195,3195,3195,0
|
|
20231221,115700,130452560,3195,3195,3195,3195,0
|
|
20231221,115600,130452560,3195,3195,3195,3195,0
|
|
20231221,115500,130452560,3195,3195,3195,3195,2
|
|
20231221,115400,130446170,3195,3195,3195,3195,0
|
|
20231221,115300,130446170,3195,3195,3195,3195,0
|
|
20231221,115200,130446170,3195,3195,3195,3195,0
|
|
20231221,115100,130446170,3195,3195,3195,3195,0
|
|
20231221,115000,130446170,3195,3195,3195,3195,0
|
|
20231221,114900,130446170,3195,3195,3195,3195,0
|
|
20231221,114800,130446170,3195,3195,3195,3195,0
|
|
20231221,114700,130446170,3195,3195,3195,3195,0
|
|
20231221,114600,130446170,3195,3195,3195,3195,28
|
|
20231221,114500,130356710,3195,3195,3195,3195,0
|
|
20231221,114400,130356710,3195,3195,3195,3195,2
|
|
20231221,114300,130350320,3195,3195,3195,3195,500
|
|
20231221,114200,128752820,3195,3195,3195,3195,0
|
|
20231221,114100,128752820,3195,3195,3195,3195,0
|
|
20231221,114000,128752820,3195,3195,3195,3195,0
|
|
20231221,113900,128752820,3195,3195,3195,3195,0
|
|
20231221,113800,128752820,3195,3195,3195,3195,0
|
|
20231221,113700,128752820,3195,3195,3195,3195,0
|
|
20231221,113600,128752820,3195,3195,3195,3195,0
|
|
20231221,113500,128752820,3195,3195,3195,3195,0
|
|
20231221,113400,128752820,3195,3195,3195,3195,0
|
|
20231221,113300,128752820,3195,3195,3195,3195,1
|
|
20231221,113200,128749625,3180,3180,3180,3180,0
|
|
20231221,113100,128749625,3180,3180,3180,3180,0
|
|
20231221,113000,128749625,3180,3180,3180,3180,0
|
|
20231221,112900,128749625,3180,3180,3180,3180,57
|
|
20231221,112800,128568365,3195,3195,3195,3195,0
|
|
20231221,112700,128568365,3195,3195,3195,3195,0
|
|
20231221,112600,128568365,3195,3185,3195,3185,1000
|
|
20231221,112500,125376525,3180,3180,3180,3180,3182
|
|
20231221,112400,115257765,3180,3180,3180,3180,18
|
|
20231221,112300,115200525,3180,3180,3180,3180,3375
|
|
20231221,112200,104468025,3180,3180,3180,3180,647
|
|
20231221,112100,102410565,3185,3185,3185,3185,0
|
|
20231221,112000,102410565,3185,3185,3185,3185,10
|
|
20231221,111900,102378715,3180,3180,3180,3180,0
|
|
20231221,111800,102378715,3180,3180,3180,3180,0
|
|
20231221,111700,102378715,3180,3175,3180,3175,733
|
|
20231221,111600,100050405,3175,3180,3180,3175,853
|
|
20231221,111500,97340560,3180,3180,3180,3180,0
|
|
20231221,111400,97340560,3180,3180,3180,3180,2
|
|
20231221,111300,97334200,3185,3185,3185,3185,1
|
|
20231221,111200,97331015,3175,3180,3180,3175,61
|
|
20231221,111100,97137335,3185,3185,3185,3185,0
|
|
20231221,111000,97137335,3185,3185,3185,3185,1
|
|
20231221,110900,97134150,3180,3180,3180,3180,0
|
|
20231221,110800,97134150,3180,3180,3180,3180,0
|
|
20231221,110700,97134150,3180,3180,3180,3180,0
|
|
20231221,110600,97134150,3180,3180,3180,3180,1
|
|
20231221,110500,97130970,3190,3190,3190,3190,0
|
|
20231221,110400,97130970,3190,3190,3190,3190,1
|
|
20231221,110300,97127780,3175,3180,3180,3175,708
|
|
20231221,110200,94878185,3190,3175,3190,3175,20
|
|
20231221,110100,94814670,3190,3190,3190,3190,3
|
|
20231221,110000,94805100,3190,3190,3190,3190,0
|
|
20231221,105900,94805100,3190,3190,3190,3190,0
|
|
20231221,105800,94805100,3190,3190,3190,3190,0
|
|
20231221,105700,94805100,3190,3190,3190,3190,0
|
|
20231221,105600,94805100,3190,3185,3190,3185,2
|
|
20231221,105500,94798725,3175,3180,3180,3175,2191
|
|
20231221,105400,87842245,3175,3175,3175,3175,0
|
|
20231221,105300,87842245,3175,3175,3175,3175,0
|
|
20231221,105200,87842245,3175,3175,3175,3175,1373
|
|
20231221,105100,83482970,3175,3185,3185,3175,2304
|
|
20231221,105000,76162880,3185,3185,3185,3185,0
|
|
20231221,104900,76162880,3185,3180,3185,3180,101
|
|
20231221,104800,75841695,3180,3180,3180,3180,0
|
|
20231221,104700,75841695,3180,3180,3180,3180,44
|
|
20231221,104600,75701775,3185,3185,3185,3185,1
|
|
20231221,104500,75698590,3185,3185,3185,3185,468
|
|
20231221,104400,74208010,3185,3185,3185,3185,2
|
|
20231221,104300,74201640,3185,3185,3185,3185,0
|
|
20231221,104200,74201640,3185,3185,3185,3185,0
|
|
20231221,104100,74201640,3185,3185,3185,3185,0
|
|
20231221,104000,74201640,3185,3185,3185,3185,0
|
|
20231221,103900,74201640,3185,3185,3185,3185,0
|
|
20231221,103800,74201640,3185,3185,3185,3185,1000
|
|
20231221,103700,71016640,3185,3185,3185,3185,403
|
|
20231221,103600,69733085,3185,3185,3185,3185,204
|
|
20231221,103500,69083345,3185,3185,3185,3185,0
|
|
20231221,103400,69083345,3185,3180,3185,3180,317
|
|
20231221,103300,68074765,3185,3185,3185,3185,0
|
|
20231221,103200,68074765,3185,3185,3185,3185,0
|
|
20231221,103100,68074765,3185,3185,3185,3185,2
|
|
20231221,103000,68068395,3185,3185,3185,3185,0
|
|
20231221,102900,68068395,3185,3185,3185,3185,0
|
|
20231221,102800,68068395,3185,3185,3185,3185,482
|
|
20231221,102700,66533225,3185,3185,3185,3185,1549
|
|
20231221,102600,61599660,3190,3190,3190,3185,1434
|
|
20231221,102500,57032360,3185,3185,3185,3185,145
|
|
20231221,102400,56570535,3185,3190,3190,3185,165
|
|
20231221,102300,56045005,3185,3185,3185,3185,1
|
|
20231221,102200,56041820,3190,3190,3190,3190,0
|
|
20231221,102100,56041820,3190,3190,3190,3190,2641
|
|
20231221,102000,47617030,3190,3190,3190,3190,3
|
|
20231221,101900,47607460,3195,3195,3195,3195,0
|
|
20231221,101800,47607460,3195,3195,3195,3195,0
|
|
20231221,101700,47607460,3195,3195,3195,3195,889
|
|
20231221,101600,44767105,3195,3195,3195,3195,100
|
|
20231221,101500,44447605,3195,3195,3195,3195,100
|
|
20231221,101400,44128105,3195,3195,3195,3195,0
|
|
20231221,101300,44128105,3195,3195,3195,3195,0
|
|
20231221,101200,44128105,3195,3195,3195,3195,168
|
|
20231221,101100,43591345,3195,3195,3195,3195,0
|
|
20231221,101000,43591345,3195,3195,3195,3195,0
|
|
20231221,100900,43591345,3195,3195,3195,3195,0
|
|
20231221,100800,43591345,3195,3195,3195,3195,0
|
|
20231221,100700,43591345,3195,3195,3195,3195,1
|
|
20231221,100600,43588150,3190,3190,3190,3190,150
|
|
20231221,100500,43109650,3195,3195,3195,3195,0
|
|
20231221,100400,43109650,3195,3195,3195,3195,3
|
|
20231221,100300,43100065,3190,3195,3195,3190,406
|
|
20231221,100200,41803650,3195,3195,3195,3195,1
|
|
20231221,100100,41800455,3195,3195,3195,3195,0
|
|
20231221,100000,41800455,3195,3195,3195,3195,0
|
|
20231221,095900,41800455,3195,3195,3195,3195,0
|
|
20231221,095800,41800455,3195,3195,3195,3195,10
|
|
20231221,095700,41768505,3195,3195,3195,3195,400
|
|
20231221,095600,40490505,3200,3200,3200,3200,0
|
|
20231221,095500,40490505,3200,3200,3200,3200,0
|
|
20231221,095400,40490505,3200,3200,3200,3200,0
|
|
20231221,095300,40490505,3200,3200,3200,3200,0
|
|
20231221,095200,40490505,3200,3200,3200,3200,1
|
|
20231221,095100,40487305,3195,3195,3195,3195,18
|
|
20231221,095000,40429795,3200,3200,3200,3200,1
|
|
20231221,094900,40426595,3195,3190,3195,3190,246
|
|
20231221,094800,39640875,3190,3190,3190,3190,0
|
|
20231221,094700,39640875,3190,3190,3190,3190,0
|
|
20231221,094600,39640875,3190,3195,3195,3190,2
|
|
20231221,094500,39634490,3195,3195,3195,3195,0
|
|
20231221,094400,39634490,3195,3195,3195,3195,0
|
|
20231221,094300,39634490,3195,3195,3195,3195,0
|
|
20231221,094200,39634490,3195,3195,3195,3195,0
|
|
20231221,094100,39634490,3195,3195,3195,3195,0
|
|
20231221,094000,39634490,3195,3195,3195,3195,0
|
|
20231221,093900,39634490,3195,3195,3195,3195,21
|
|
20231221,093800,39567395,3195,3195,3195,3195,5
|
|
20231221,093700,39551420,3190,3190,3190,3190,0
|
|
20231221,093600,39551420,3190,3190,3190,3190,25
|
|
20231221,093500,39471670,3190,3190,3190,3190,492
|
|
20231221,093400,37902190,3195,3195,3195,3195,0
|
|
20231221,093300,37902190,3195,3195,3195,3195,20
|
|
20231221,093200,37838290,3195,3195,3195,3195,17
|
|
20231221,093100,37783975,3195,3195,3195,3195,0
|
|
20231221,093000,37783975,3195,3195,3195,3195,0
|
|
20231221,092900,37783975,3195,3195,3195,3195,200
|
|
20231221,092800,37144975,3200,3200,3200,3200,10
|
|
20231221,092700,37112975,3200,3200,3200,3200,0
|
|
20231221,092600,37112975,3200,3200,3200,3200,0
|
|
20231221,092500,37112975,3200,3200,3200,3200,1
|
|
20231221,092400,37109775,3190,3190,3190,3190,150
|
|
20231221,092300,36631275,3195,3195,3195,3195,0
|
|
20231221,092200,36631275,3195,3195,3195,3195,0
|
|
20231221,092100,36631275,3195,3195,3195,3195,0
|
|
20231221,092000,36631275,3195,3195,3195,3195,0
|
|
20231221,091900,36631275,3195,3195,3195,3195,2
|
|
20231221,091800,36624885,3190,3190,3190,3190,5019
|
|
20231221,091700,20614275,3185,3185,3185,3185,1000
|
|
20231221,091600,17429275,3190,3190,3190,3190,100
|
|
20231221,091500,17110275,3185,3185,3185,3185,1500
|
|
20231221,091400,12332775,3190,3185,3190,3185,1500
|
|
20231221,091300,7550275,3190,3190,3190,3190,0
|
|
20231221,091200,7550275,3190,3190,3190,3190,0
|
|
20231221,091100,7550275,3190,3190,3190,3190,2
|
|
20231221,091000,7543895,3190,3190,3190,3190,0
|
|
20231221,090900,7543895,3190,3190,3190,3190,0
|
|
20231221,090800,7543895,3190,3190,3190,3190,301
|
|
20231221,090700,6583705,3200,3200,3200,3200,5
|
|
20231221,090600,6567705,3200,3200,3200,3200,0
|
|
20231221,090500,6567705,3200,3200,3200,3200,0
|
|
20231221,090400,6567705,3200,3200,3200,3200,0
|
|
20231221,090300,6567705,3200,3200,3200,3200,0
|
|
20231221,090200,6567705,3200,3200,3200,3200,500
|
|
20231221,090100,4967705,3200,3195,3200,3190,1500
|
|
20231221,090000,182685,3205,3205,3205,3205,57
|