676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,201300,215790660,3290,3290,3290,3290,1570
|
|
20231204,201200,215790660,3290,3290,3290,3290,0
|
|
20231204,201100,215790660,3290,3290,3290,3290,0
|
|
20231204,201000,215790660,3290,3290,3290,3290,0
|
|
20231204,200900,215790660,3290,3290,3290,3290,0
|
|
20231204,200800,215790660,3290,3290,3290,3290,0
|
|
20231204,200700,215790660,3290,3290,3290,3290,0
|
|
20231204,200600,215790660,3290,3290,3290,3290,0
|
|
20231204,200500,215790660,3290,3290,3290,3290,0
|
|
20231204,200400,215790660,3290,3290,3290,3290,0
|
|
20231204,200300,215790660,3290,3290,3290,3290,0
|
|
20231204,200200,215790660,3290,3290,3290,3290,0
|
|
20231204,200100,215790660,3290,3290,3290,3290,0
|
|
20231204,200000,215790660,3290,3290,3290,3290,0
|
|
20231204,195900,215790660,3290,3290,3290,3290,0
|
|
20231204,195800,215790660,3290,3290,3290,3290,0
|
|
20231204,195700,215790660,3290,3290,3290,3290,0
|
|
20231204,195600,215790660,3290,3290,3290,3290,0
|
|
20231204,195500,215790660,3290,3290,3290,3290,0
|
|
20231204,195400,215790660,3290,3290,3290,3290,0
|
|
20231204,195300,215790660,3290,3290,3290,3290,0
|
|
20231204,195200,215790660,3290,3290,3290,3290,0
|
|
20231204,195100,215790660,3290,3290,3290,3290,0
|
|
20231204,195000,215790660,3290,3290,3290,3290,0
|
|
20231204,194900,215790660,3290,3290,3290,3290,0
|
|
20231204,194800,215790660,3290,3290,3290,3290,0
|
|
20231204,194700,215790660,3290,3290,3290,3290,0
|
|
20231204,194600,215790660,3290,3290,3290,3290,0
|
|
20231204,194500,215790660,3290,3290,3290,3290,0
|
|
20231204,194400,215790660,3290,3290,3290,3290,0
|
|
20231204,194300,215790660,3290,3290,3290,3290,1570
|
|
20231204,194200,215790660,3290,3290,3290,3290,0
|
|
20231204,194100,215790660,3290,3290,3290,3290,0
|
|
20231204,194000,215790660,3290,3290,3290,3290,0
|
|
20231204,193900,215790660,3290,3290,3290,3290,0
|
|
20231204,193800,215790660,3290,3290,3290,3290,0
|
|
20231204,193700,215790660,3290,3290,3290,3290,0
|
|
20231204,193600,215790660,3290,3290,3290,3290,0
|
|
20231204,193500,215790660,3290,3290,3290,3290,0
|
|
20231204,193400,215790660,3290,3290,3290,3290,0
|
|
20231204,193300,215790660,3290,3290,3290,3290,0
|
|
20231204,193200,215790660,3290,3290,3290,3290,0
|
|
20231204,193100,215790660,3290,3290,3290,3290,0
|
|
20231204,193000,215790660,3290,3290,3290,3290,0
|
|
20231204,192900,215790660,3290,3290,3290,3290,0
|
|
20231204,192800,215790660,3290,3290,3290,3290,0
|
|
20231204,192700,215790660,3290,3290,3290,3290,0
|
|
20231204,192600,215790660,3290,3290,3290,3290,0
|
|
20231204,192500,215790660,3290,3290,3290,3290,0
|
|
20231204,192400,215790660,3290,3290,3290,3290,0
|
|
20231204,192300,215790660,3290,3290,3290,3290,0
|
|
20231204,192200,215790660,3290,3290,3290,3290,0
|
|
20231204,192100,215790660,3290,3290,3290,3290,0
|
|
20231204,192000,215790660,3290,3290,3290,3290,0
|
|
20231204,191900,215790660,3290,3290,3290,3290,0
|
|
20231204,191800,215790660,3290,3290,3290,3290,0
|
|
20231204,191700,215790660,3290,3290,3290,3290,0
|
|
20231204,191600,215790660,3290,3290,3290,3290,0
|
|
20231204,191500,215790660,3290,3290,3290,3290,0
|
|
20231204,191400,215790660,3290,3290,3290,3290,0
|
|
20231204,191300,215790660,3290,3290,3290,3290,1570
|
|
20231204,191200,215790660,3290,3290,3290,3290,0
|
|
20231204,191100,215790660,3290,3290,3290,3290,0
|
|
20231204,191000,215790660,3290,3290,3290,3290,0
|
|
20231204,190900,215790660,3290,3290,3290,3290,0
|
|
20231204,190800,215790660,3290,3290,3290,3290,0
|
|
20231204,190700,215790660,3290,3290,3290,3290,0
|
|
20231204,190600,215790660,3290,3290,3290,3290,0
|
|
20231204,190500,215790660,3290,3290,3290,3290,0
|
|
20231204,190400,215790660,3290,3290,3290,3290,0
|
|
20231204,190300,215790660,3290,3290,3290,3290,0
|
|
20231204,190200,215790660,3290,3290,3290,3290,0
|
|
20231204,190100,215790660,3290,3290,3290,3290,0
|
|
20231204,190000,215790660,3290,3290,3290,3290,0
|
|
20231204,185900,215790660,3290,3290,3290,3290,0
|
|
20231204,185800,215790660,3290,3290,3290,3290,0
|
|
20231204,185700,215790660,3290,3290,3290,3290,0
|
|
20231204,185600,215790660,3290,3290,3290,3290,0
|
|
20231204,185500,215790660,3290,3290,3290,3290,0
|
|
20231204,185400,215790660,3290,3290,3290,3290,0
|
|
20231204,185300,215790660,3290,3290,3290,3290,0
|
|
20231204,185200,215790660,3290,3290,3290,3290,0
|
|
20231204,185100,215790660,3290,3290,3290,3290,0
|
|
20231204,185000,215790660,3290,3290,3290,3290,0
|
|
20231204,184900,215790660,3290,3290,3290,3290,0
|
|
20231204,184800,215790660,3290,3290,3290,3290,0
|
|
20231204,184700,215790660,3290,3290,3290,3290,0
|
|
20231204,184600,215790660,3290,3290,3290,3290,0
|
|
20231204,184500,215790660,3290,3290,3290,3290,0
|
|
20231204,184400,215790660,3290,3290,3290,3290,0
|
|
20231204,184300,215790660,3290,3290,3290,3290,1570
|
|
20231204,184200,215790660,3290,3290,3290,3290,0
|
|
20231204,184100,215790660,3290,3290,3290,3290,0
|
|
20231204,184000,215790660,3290,3290,3290,3290,0
|
|
20231204,183900,215790660,3290,3290,3290,3290,0
|
|
20231204,183800,215790660,3290,3290,3290,3290,0
|
|
20231204,183700,215790660,3290,3290,3290,3290,0
|
|
20231204,183600,215790660,3290,3290,3290,3290,0
|
|
20231204,183500,215790660,3290,3290,3290,3290,0
|
|
20231204,183400,215790660,3290,3290,3290,3290,0
|
|
20231204,183300,215790660,3290,3290,3290,3290,0
|
|
20231204,183200,215790660,3290,3290,3290,3290,0
|
|
20231204,183100,215790660,3290,3290,3290,3290,0
|
|
20231204,183000,215790660,3290,3290,3290,3290,0
|
|
20231204,182900,215790660,3290,3290,3290,3290,0
|
|
20231204,182800,215790660,3290,3290,3290,3290,0
|
|
20231204,182700,215790660,3290,3290,3290,3290,0
|
|
20231204,182600,215790660,3290,3290,3290,3290,0
|
|
20231204,182500,215790660,3290,3290,3290,3290,0
|
|
20231204,182400,215790660,3290,3290,3290,3290,0
|
|
20231204,182300,215790660,3290,3290,3290,3290,0
|
|
20231204,182200,215790660,3290,3290,3290,3290,0
|
|
20231204,182100,215790660,3290,3290,3290,3290,0
|
|
20231204,182000,215790660,3290,3290,3290,3290,0
|
|
20231204,181900,215790660,3290,3290,3290,3290,0
|
|
20231204,181800,215790660,3290,3290,3290,3290,0
|
|
20231204,181700,215790660,3290,3290,3290,3290,0
|
|
20231204,181600,215790660,3290,3290,3290,3290,0
|
|
20231204,181500,215790660,3290,3290,3290,3290,0
|
|
20231204,181400,215790660,3290,3290,3290,3290,0
|
|
20231204,181300,215790660,3290,3290,3290,3290,1570
|
|
20231204,181200,215790660,3290,3290,3290,3290,0
|
|
20231204,181100,215790660,3290,3290,3290,3290,0
|
|
20231204,181000,215790660,3290,3290,3290,3290,0
|
|
20231204,180900,215790660,3290,3290,3290,3290,0
|
|
20231204,180800,215790660,3290,3290,3290,3290,0
|
|
20231204,180700,215790660,3290,3290,3290,3290,0
|
|
20231204,180600,215790660,3290,3290,3290,3290,0
|
|
20231204,180500,215790660,3290,3290,3290,3290,0
|
|
20231204,180400,215790660,3290,3290,3290,3290,0
|
|
20231204,180300,215790660,3290,3290,3290,3290,0
|
|
20231204,180200,215790660,3290,3290,3290,3290,0
|
|
20231204,180100,215790660,3290,3290,3290,3290,0
|
|
20231204,180000,215790660,3290,3290,3290,3290,0
|
|
20231204,175900,215790660,3290,3290,3290,3290,0
|
|
20231204,175800,215790660,3290,3290,3290,3290,0
|
|
20231204,175700,215790660,3290,3290,3290,3290,0
|
|
20231204,175600,215790660,3290,3290,3290,3290,0
|
|
20231204,175500,215790660,3290,3290,3290,3290,0
|
|
20231204,175400,215790660,3290,3290,3290,3290,0
|
|
20231204,175300,215790660,3290,3290,3290,3290,0
|
|
20231204,175200,215790660,3290,3290,3290,3290,0
|
|
20231204,175100,215790660,3290,3290,3290,3290,0
|
|
20231204,175000,215790660,3290,3290,3290,3290,0
|
|
20231204,174900,215790660,3290,3290,3290,3290,0
|
|
20231204,174800,215790660,3290,3290,3290,3290,0
|
|
20231204,174700,215790660,3290,3290,3290,3290,0
|
|
20231204,174600,215790660,3290,3290,3290,3290,0
|
|
20231204,174500,215790660,3290,3290,3290,3290,0
|
|
20231204,174400,215790660,3290,3290,3290,3290,0
|
|
20231204,174300,215790660,3290,3290,3290,3290,1570
|
|
20231204,174200,215790660,3290,3290,3290,3290,0
|
|
20231204,174100,215790660,3290,3290,3290,3290,0
|
|
20231204,174000,215790660,3290,3290,3290,3290,0
|
|
20231204,173900,215790660,3290,3290,3290,3290,0
|
|
20231204,173800,215790660,3290,3290,3290,3290,0
|
|
20231204,173700,215790660,3290,3290,3290,3290,0
|
|
20231204,173600,215790660,3290,3290,3290,3290,0
|
|
20231204,173500,215790660,3290,3290,3290,3290,0
|
|
20231204,173400,215790660,3290,3290,3290,3290,0
|
|
20231204,173300,215790660,3290,3290,3290,3290,0
|
|
20231204,173200,215790660,3290,3290,3290,3290,0
|
|
20231204,173100,215790660,3290,3290,3290,3290,0
|
|
20231204,173000,215790660,3290,3290,3290,3290,0
|
|
20231204,172900,215790660,3290,3290,3290,3290,0
|
|
20231204,172800,215790660,3290,3290,3290,3290,0
|
|
20231204,172700,215790660,3290,3290,3290,3290,0
|
|
20231204,172600,215790660,3290,3290,3290,3290,0
|
|
20231204,172500,215790660,3290,3290,3290,3290,0
|
|
20231204,172400,215790660,3290,3290,3290,3290,0
|
|
20231204,172300,215790660,3290,3290,3290,3290,0
|
|
20231204,172200,215790660,3290,3290,3290,3290,0
|
|
20231204,172100,215790660,3290,3290,3290,3290,0
|
|
20231204,172000,215790660,3290,3290,3290,3290,0
|
|
20231204,171900,215790660,3290,3290,3290,3290,0
|
|
20231204,171800,215790660,3290,3290,3290,3290,0
|
|
20231204,171700,215790660,3290,3290,3290,3290,0
|
|
20231204,171600,215790660,3290,3290,3290,3290,0
|
|
20231204,171500,215790660,3290,3290,3290,3290,0
|
|
20231204,171400,215790660,3290,3290,3290,3290,0
|
|
20231204,171300,215790660,3290,3290,3290,3290,1570
|
|
20231204,171200,215790660,3290,3290,3290,3290,0
|
|
20231204,171100,215790660,3290,3290,3290,3290,0
|
|
20231204,171000,215790660,3290,3290,3290,3290,0
|
|
20231204,170900,215790660,3290,3290,3290,3290,0
|
|
20231204,170800,215790660,3290,3290,3290,3290,0
|
|
20231204,170700,215790660,3290,3290,3290,3290,0
|
|
20231204,170600,215790660,3290,3290,3290,3290,0
|
|
20231204,170500,215790660,3290,3290,3290,3290,0
|
|
20231204,170400,215790660,3290,3290,3290,3290,0
|
|
20231204,170300,215790660,3290,3290,3290,3290,0
|
|
20231204,170200,215790660,3290,3290,3290,3290,0
|
|
20231204,170100,215790660,3290,3290,3290,3290,0
|
|
20231204,170000,215790660,3290,3290,3290,3290,0
|
|
20231204,165900,215790660,3290,3290,3290,3290,0
|
|
20231204,165800,215790660,3290,3290,3290,3290,0
|
|
20231204,165700,215790660,3290,3290,3290,3290,0
|
|
20231204,165600,215790660,3290,3290,3290,3290,0
|
|
20231204,165500,215790660,3290,3290,3290,3290,0
|
|
20231204,165400,215790660,3290,3290,3290,3290,0
|
|
20231204,165300,215790660,3290,3290,3290,3290,0
|
|
20231204,165200,215790660,3290,3290,3290,3290,0
|
|
20231204,165100,215790660,3290,3290,3290,3290,0
|
|
20231204,165000,215790660,3290,3290,3290,3290,0
|
|
20231204,164900,215790660,3290,3290,3290,3290,0
|
|
20231204,164800,215790660,3290,3290,3290,3290,0
|
|
20231204,164700,215790660,3290,3290,3290,3290,0
|
|
20231204,164600,215790660,3290,3290,3290,3290,0
|
|
20231204,164500,215790660,3290,3290,3290,3290,0
|
|
20231204,164400,215790660,3290,3290,3290,3290,0
|
|
20231204,164300,215790660,3290,3290,3290,3290,1570
|
|
20231204,164200,215790660,3290,3290,3290,3290,0
|
|
20231204,164100,215790660,3290,3290,3290,3290,0
|
|
20231204,164000,215790660,3290,3290,3290,3290,0
|
|
20231204,163900,215790660,3290,3290,3290,3290,0
|
|
20231204,163800,215790660,3290,3290,3290,3290,0
|
|
20231204,163700,215790660,3290,3290,3290,3290,0
|
|
20231204,163600,215790660,3290,3290,3290,3290,0
|
|
20231204,163500,215790660,3290,3290,3290,3290,0
|
|
20231204,163400,215790660,3290,3290,3290,3290,0
|
|
20231204,163300,215790660,3290,3290,3290,3290,0
|
|
20231204,163200,215790660,3290,3290,3290,3290,0
|
|
20231204,163100,215790660,3290,3290,3290,3290,0
|
|
20231204,163000,215790660,3290,3290,3290,3290,0
|
|
20231204,162900,215790660,3290,3290,3290,3290,0
|
|
20231204,162800,215790660,3290,3290,3290,3290,0
|
|
20231204,162700,215790660,3290,3290,3290,3290,0
|
|
20231204,162600,215790660,3290,3290,3290,3290,0
|
|
20231204,162500,215790660,3290,3290,3290,3290,0
|
|
20231204,162400,215790660,3290,3290,3290,3290,0
|
|
20231204,162300,215790660,3290,3290,3290,3290,0
|
|
20231204,162200,215790660,3290,3290,3290,3290,0
|
|
20231204,162100,215790660,3290,3290,3290,3290,0
|
|
20231204,162000,215790660,3290,3290,3290,3290,0
|
|
20231204,161900,215790660,3290,3290,3290,3290,0
|
|
20231204,161800,215790660,3290,3290,3290,3290,0
|
|
20231204,161700,215790660,3290,3290,3290,3290,0
|
|
20231204,161600,215790660,3290,3290,3290,3290,0
|
|
20231204,161500,215790660,3290,3290,3290,3290,0
|
|
20231204,161400,215790660,3290,3290,3290,3290,0
|
|
20231204,161300,215790660,3290,3290,3290,3290,1570
|
|
20231204,161200,215790660,3290,3290,3290,3290,0
|
|
20231204,161100,215790660,3290,3290,3290,3290,0
|
|
20231204,161000,215790660,3290,3290,3290,3290,0
|
|
20231204,160900,215790660,3290,3290,3290,3290,0
|
|
20231204,160800,215790660,3290,3290,3290,3290,0
|
|
20231204,160700,215790660,3290,3290,3290,3290,0
|
|
20231204,160600,215790660,3290,3290,3290,3290,0
|
|
20231204,160500,215790660,3290,3290,3290,3290,0
|
|
20231204,160400,215790660,3290,3290,3290,3290,0
|
|
20231204,160300,215790660,3290,3290,3290,3290,0
|
|
20231204,160200,215790660,3290,3290,3290,3290,0
|
|
20231204,160100,215790660,3290,3290,3290,3290,0
|
|
20231204,160000,215790660,3290,3290,3290,3290,0
|
|
20231204,155900,215790660,3290,3290,3290,3290,0
|
|
20231204,155800,215790660,3290,3290,3290,3290,0
|
|
20231204,155700,215790660,3290,3290,3290,3290,0
|
|
20231204,155600,215790660,3290,3290,3290,3290,0
|
|
20231204,155500,215790660,3290,3290,3290,3290,0
|
|
20231204,155400,215790660,3290,3290,3290,3290,0
|
|
20231204,155300,215790660,3290,3290,3290,3290,0
|
|
20231204,155200,215790660,3290,3290,3290,3290,0
|
|
20231204,155100,215790660,3290,3290,3290,3290,0
|
|
20231204,155000,215790660,3290,3290,3290,3290,0
|
|
20231204,154900,215790660,3290,3290,3290,3290,0
|
|
20231204,154800,215790660,3290,3290,3290,3290,0
|
|
20231204,154700,215790660,3290,3290,3290,3290,0
|
|
20231204,154600,215790660,3290,3290,3290,3290,0
|
|
20231204,154500,215790660,3290,3290,3290,3290,0
|
|
20231204,154400,215790660,3290,3290,3290,3290,0
|
|
20231204,154300,215790660,3290,3290,3290,3290,1570
|
|
20231204,154200,215790660,3290,3290,3290,3290,0
|
|
20231204,154100,215790660,3290,3290,3290,3290,0
|
|
20231204,154000,215790660,3290,3290,3290,3290,0
|
|
20231204,153900,215790660,3290,3290,3290,3290,0
|
|
20231204,153800,215790660,3290,3290,3290,3290,0
|
|
20231204,153700,215790660,3290,3290,3290,3290,0
|
|
20231204,153600,215790660,3290,3290,3290,3290,0
|
|
20231204,153500,215790660,3290,3290,3290,3290,0
|
|
20231204,153400,215790660,3290,3290,3290,3290,0
|
|
20231204,153300,215790660,3290,3290,3290,3290,0
|
|
20231204,153200,215790660,3290,3290,3290,3290,0
|
|
20231204,153100,215790660,3290,3290,3290,3290,0
|
|
20231204,153000,215790660,3290,3290,3290,3290,1570
|
|
20231204,152900,210625360,3290,3290,3290,3290,0
|
|
20231204,152800,210625360,3290,3290,3290,3290,0
|
|
20231204,152700,210625360,3290,3290,3290,3290,0
|
|
20231204,152600,210625360,3290,3290,3290,3290,0
|
|
20231204,152500,210625360,3290,3290,3290,3290,0
|
|
20231204,152400,210625360,3290,3290,3290,3290,0
|
|
20231204,152300,210625360,3290,3290,3290,3290,0
|
|
20231204,152200,210625360,3290,3290,3290,3290,0
|
|
20231204,152100,210625360,3290,3290,3290,3290,0
|
|
20231204,152000,210625360,3290,3290,3290,3290,0
|
|
20231204,151900,210625360,3290,3290,3290,3290,1566
|
|
20231204,151800,205473220,3290,3285,3290,3285,11
|
|
20231204,151700,205437035,3290,3290,3290,3290,31
|
|
20231204,151600,205335045,3280,3290,3290,3280,211
|
|
20231204,151500,204642415,3290,3285,3290,3285,251
|
|
20231204,151400,203817275,3285,3285,3285,3285,0
|
|
20231204,151300,203817275,3285,3290,3290,3285,217
|
|
20231204,151200,203104345,3290,3290,3290,3290,0
|
|
20231204,151100,203104345,3290,3290,3290,3290,1
|
|
20231204,151000,203101055,3290,3290,3290,3290,43
|
|
20231204,150900,202959585,3280,3280,3280,3280,1
|
|
20231204,150800,202956305,3290,3280,3290,3280,214
|
|
20231204,150700,202253955,3285,3290,3290,3285,1399
|
|
20231204,150600,197658235,3290,3290,3290,3290,35
|
|
20231204,150500,197543085,3290,3290,3290,3290,43
|
|
20231204,150400,197401615,3290,3290,3290,3290,46
|
|
20231204,150300,197250275,3290,3290,3290,3285,434
|
|
20231204,150200,195822420,3290,3290,3290,3290,94
|
|
20231204,150100,195513160,3290,3290,3290,3290,22
|
|
20231204,150000,195440780,3285,3290,3290,3285,9
|
|
20231204,145900,195411175,3290,3285,3290,3285,48
|
|
20231204,145800,195253260,3290,3290,3290,3285,93
|
|
20231204,145700,194947295,3290,3290,3290,3290,110
|
|
20231204,145600,194585395,3285,3285,3285,3285,1
|
|
20231204,145500,194582110,3285,3285,3285,3285,0
|
|
20231204,145400,194582110,3285,3285,3285,3285,168
|
|
20231204,145300,194030230,3285,3285,3285,3285,0
|
|
20231204,145200,194030230,3285,3290,3290,3285,2
|
|
20231204,145100,194023655,3285,3285,3285,3285,149
|
|
20231204,145000,193534190,3290,3290,3290,3290,54
|
|
20231204,144900,193356530,3285,3285,3285,3285,0
|
|
20231204,144800,193356530,3285,3285,3285,3285,0
|
|
20231204,144700,193356530,3285,3285,3285,3285,308
|
|
20231204,144600,192344750,3285,3290,3290,3285,18
|
|
20231204,144500,192285535,3290,3290,3290,3290,153
|
|
20231204,144400,191782165,3285,3285,3285,3285,0
|
|
20231204,144300,191782165,3285,3290,3290,3285,162
|
|
20231204,144200,191249965,3290,3290,3290,3290,0
|
|
20231204,144100,191249965,3290,3290,3290,3290,2570
|
|
20231204,144000,182794665,3295,3295,3295,3295,0
|
|
20231204,143900,182794665,3295,3295,3295,3295,0
|
|
20231204,143800,182794665,3295,3295,3295,3295,0
|
|
20231204,143700,182794665,3295,3295,3295,3295,0
|
|
20231204,143600,182794665,3295,3295,3295,3295,2
|
|
20231204,143500,182788075,3290,3290,3290,3285,1077
|
|
20231204,143400,179244750,3290,3290,3290,3290,43
|
|
20231204,143300,179103280,3285,3285,3285,3285,144
|
|
20231204,143200,178630240,3290,3290,3290,3290,86
|
|
20231204,143100,178347300,3285,3285,3285,3285,2
|
|
20231204,143000,178340730,3285,3285,3285,3285,75
|
|
20231204,142900,178094355,3285,3285,3285,3285,1696
|
|
20231204,142800,172522995,3285,3285,3285,3285,12
|
|
20231204,142700,172483575,3280,3280,3280,3280,0
|
|
20231204,142600,172483575,3280,3280,3280,3280,0
|
|
20231204,142500,172483575,3280,3280,3280,3280,0
|
|
20231204,142400,172483575,3280,3285,3285,3280,573
|
|
20231204,142300,170602130,3285,3285,3285,3285,143
|
|
20231204,142200,170132375,3285,3285,3285,3285,71
|
|
20231204,142100,169899140,3285,3285,3285,3285,180
|
|
20231204,142000,169307840,3280,3280,3280,3280,0
|
|
20231204,141900,169307840,3280,3280,3280,3280,0
|
|
20231204,141800,169307840,3280,3280,3280,3280,10
|
|
20231204,141700,169275040,3285,3285,3285,3285,256
|
|
20231204,141600,168434080,3290,3290,3290,3290,0
|
|
20231204,141500,168434080,3290,3290,3290,3290,0
|
|
20231204,141400,168434080,3290,3290,3290,3290,0
|
|
20231204,141300,168434080,3290,3290,3290,3290,11
|
|
20231204,141200,168397890,3290,3290,3290,3290,50
|
|
20231204,141100,168233390,3285,3285,3285,3285,16
|
|
20231204,141000,168180830,3285,3285,3285,3285,400
|
|
20231204,140900,166866830,3285,3285,3285,3285,0
|
|
20231204,140800,166866830,3285,3285,3285,3285,143
|
|
20231204,140700,166397075,3285,3285,3285,3285,0
|
|
20231204,140600,166397075,3285,3285,3285,3285,1
|
|
20231204,140500,166393790,3290,3290,3290,3290,92
|
|
20231204,140400,166091110,3290,3290,3290,3290,3
|
|
20231204,140300,166081240,3285,3285,3285,3285,158
|
|
20231204,140200,165562210,3285,3285,3285,3285,0
|
|
20231204,140100,165562210,3285,3285,3285,3285,0
|
|
20231204,140000,165562210,3285,3285,3285,3285,0
|
|
20231204,135900,165562210,3285,3285,3285,3285,0
|
|
20231204,135800,165562210,3285,3285,3285,3285,0
|
|
20231204,135700,165562210,3285,3285,3285,3285,225
|
|
20231204,135600,164823085,3290,3290,3290,3290,2
|
|
20231204,135500,164816505,3285,3285,3285,3285,0
|
|
20231204,135400,164816505,3285,3285,3285,3285,500
|
|
20231204,135300,163174005,3290,3290,3290,3290,44
|
|
20231204,135200,163029245,3290,3290,3290,3290,45
|
|
20231204,135100,162881195,3290,3290,3290,3290,0
|
|
20231204,135000,162881195,3290,3290,3290,3290,46
|
|
20231204,134900,162729855,3290,3290,3290,3290,54
|
|
20231204,134800,162552195,3290,3290,3290,3290,0
|
|
20231204,134700,162552195,3290,3290,3290,3290,48
|
|
20231204,134600,162394275,3290,3290,3290,3290,54
|
|
20231204,134500,162216615,3290,3290,3290,3290,1
|
|
20231204,134400,162213325,3290,3285,3290,3285,200
|
|
20231204,134300,161556315,3290,3290,3290,3290,44
|
|
20231204,134200,161411555,3290,3290,3290,3290,19
|
|
20231204,134100,161349045,3290,3290,3290,3290,44
|
|
20231204,134000,161204285,3290,3290,3290,3290,44
|
|
20231204,133900,161059525,3290,3290,3290,3290,0
|
|
20231204,133800,161059525,3290,3290,3290,3290,44
|
|
20231204,133700,160914765,3290,3290,3290,3290,50
|
|
20231204,133600,160750265,3290,3290,3290,3290,157
|
|
20231204,133500,160233735,3285,3285,3285,3285,0
|
|
20231204,133400,160233735,3285,3285,3285,3285,99
|
|
20231204,133300,159908520,3285,3285,3285,3285,338
|
|
20231204,133200,158798190,3285,3285,3285,3285,0
|
|
20231204,133100,158798190,3285,3285,3285,3285,1
|
|
20231204,133000,158794905,3285,3285,3285,3285,0
|
|
20231204,132900,158794905,3285,3285,3285,3285,1987
|
|
20231204,132800,152267610,3285,3285,3285,3280,64
|
|
20231204,132700,152057420,3285,3285,3285,3285,43
|
|
20231204,132600,151916165,3285,3285,3285,3285,44
|
|
20231204,132500,151771625,3285,3285,3285,3285,88
|
|
20231204,132400,151482545,3285,3285,3285,3285,3
|
|
20231204,132300,151472690,3280,3280,3280,3280,0
|
|
20231204,132200,151472690,3280,3280,3280,3280,205
|
|
20231204,132100,150800290,3285,3285,3285,3285,0
|
|
20231204,132000,150800290,3285,3285,3285,3285,0
|
|
20231204,131900,150800290,3285,3285,3285,3285,9
|
|
20231204,131800,150770725,3285,3285,3285,3285,20
|
|
20231204,131700,150705025,3285,3285,3285,3285,0
|
|
20231204,131600,150705025,3285,3285,3285,3285,9
|
|
20231204,131500,150675460,3280,3285,3285,3280,224
|
|
20231204,131400,149940735,3285,3285,3285,3285,246
|
|
20231204,131300,149132625,3285,3285,3285,3285,0
|
|
20231204,131200,149132625,3285,3285,3285,3285,5
|
|
20231204,131100,149116200,3285,3285,3285,3285,1734
|
|
20231204,131000,143420010,3290,3290,3290,3290,1
|
|
20231204,130900,143416720,3290,3290,3290,3290,0
|
|
20231204,130800,143416720,3290,3290,3290,3290,1066
|
|
20231204,130700,139909580,3290,3290,3290,3290,5
|
|
20231204,130600,139893130,3285,3285,3285,3285,0
|
|
20231204,130500,139893130,3285,3285,3285,3285,0
|
|
20231204,130400,139893130,3285,3285,3285,3285,100
|
|
20231204,130300,139564630,3285,3285,3285,3285,0
|
|
20231204,130200,139564630,3285,3285,3285,3285,0
|
|
20231204,130100,139564630,3285,3285,3285,3285,0
|
|
20231204,130000,139564630,3285,3285,3285,3285,10
|
|
20231204,125900,139531780,3290,3290,3290,3290,1
|
|
20231204,125800,139528490,3290,3290,3290,3290,0
|
|
20231204,125700,139528490,3290,3285,3290,3285,119
|
|
20231204,125600,139137420,3290,3285,3290,3285,62
|
|
20231204,125500,138933445,3285,3285,3285,3285,500
|
|
20231204,125400,137290945,3285,3285,3285,3285,0
|
|
20231204,125300,137290945,3285,3285,3285,3285,0
|
|
20231204,125200,137290945,3285,3285,3285,3285,33
|
|
20231204,125100,137182540,3290,3290,3290,3290,7
|
|
20231204,125000,137159510,3290,3290,3290,3290,0
|
|
20231204,124900,137159510,3290,3285,3290,3285,51
|
|
20231204,124800,136991970,3285,3285,3285,3285,0
|
|
20231204,124700,136991970,3285,3285,3285,3285,0
|
|
20231204,124600,136991970,3285,3285,3285,3285,0
|
|
20231204,124500,136991970,3285,3285,3285,3285,0
|
|
20231204,124400,136991970,3285,3285,3285,3285,0
|
|
20231204,124300,136991970,3285,3285,3285,3285,393
|
|
20231204,124200,135700965,3280,3280,3280,3280,0
|
|
20231204,124100,135700965,3280,3285,3285,3280,32
|
|
20231204,124000,135595995,3280,3285,3285,3280,11
|
|
20231204,123900,135559910,3285,3285,3285,3285,5
|
|
20231204,123800,135543485,3280,3285,3285,3280,159
|
|
20231204,123700,135021910,3285,3285,3285,3285,1
|
|
20231204,123600,135018625,3280,3285,3285,3280,102
|
|
20231204,123500,134684005,3285,3285,3285,3285,143
|
|
20231204,123400,134214250,3290,3290,3290,3290,1
|
|
20231204,123300,134210960,3285,3285,3285,3285,0
|
|
20231204,123200,134210960,3285,3285,3285,3285,141
|
|
20231204,123100,133747775,3285,3285,3285,3285,0
|
|
20231204,123000,133747775,3285,3285,3285,3285,0
|
|
20231204,122900,133747775,3285,3285,3285,3285,0
|
|
20231204,122800,133747775,3285,3285,3285,3285,20
|
|
20231204,122700,133682075,3285,3290,3290,3285,2748
|
|
20231204,122600,124646995,3290,3290,3290,3290,0
|
|
20231204,122500,124646995,3290,3290,3290,3290,51
|
|
20231204,122400,124479205,3290,3290,3290,3290,216
|
|
20231204,122300,123768565,3290,3290,3290,3290,1
|
|
20231204,122200,123765275,3290,3290,3290,3290,0
|
|
20231204,122100,123765275,3290,3295,3295,3290,55
|
|
20231204,122000,123584060,3295,3295,3295,3295,2
|
|
20231204,121900,123577470,3295,3295,3295,3295,0
|
|
20231204,121800,123577470,3295,3295,3295,3295,10
|
|
20231204,121700,123544520,3295,3295,3295,3295,300
|
|
20231204,121600,122556020,3295,3295,3295,3295,4
|
|
20231204,121500,122542840,3295,3295,3295,3295,0
|
|
20231204,121400,122542840,3295,3295,3295,3295,0
|
|
20231204,121300,122542840,3295,3295,3295,3295,30
|
|
20231204,121200,122443990,3295,3295,3295,3295,0
|
|
20231204,121100,122443990,3295,3295,3295,3295,5
|
|
20231204,121000,122427515,3295,3295,3295,3295,0
|
|
20231204,120900,122427515,3295,3295,3295,3295,10
|
|
20231204,120800,122394565,3295,3295,3295,3295,0
|
|
20231204,120700,122394565,3295,3295,3295,3295,25
|
|
20231204,120600,122312190,3295,3295,3295,3295,18
|
|
20231204,120500,122252880,3295,3295,3295,3295,37
|
|
20231204,120400,122130965,3295,3295,3295,3295,0
|
|
20231204,120300,122130965,3295,3295,3295,3295,0
|
|
20231204,120200,122130965,3295,3295,3295,3295,1
|
|
20231204,120100,122127670,3290,3290,3290,3290,1722
|
|
20231204,120000,116462290,3290,3290,3290,3290,5
|
|
20231204,115900,116445840,3285,3285,3285,3285,3
|
|
20231204,115800,116435985,3285,3285,3290,3285,191
|
|
20231204,115700,115808500,3285,3285,3285,3285,28
|
|
20231204,115600,115716520,3285,3285,3285,3285,7
|
|
20231204,115500,115693525,3285,3285,3285,3285,8
|
|
20231204,115400,115667245,3285,3285,3285,3285,8
|
|
20231204,115300,115640965,3285,3285,3285,3285,7
|
|
20231204,115200,115617970,3285,3285,3285,3285,38
|
|
20231204,115100,115493140,3285,3285,3285,3285,9
|
|
20231204,115000,115463575,3285,3285,3290,3285,53
|
|
20231204,114900,115289235,3285,3285,3290,3285,18
|
|
20231204,114800,115230055,3285,3290,3295,3285,2239
|
|
20231204,114700,107864550,3290,3290,3290,3290,6
|
|
20231204,114600,107844810,3290,3290,3295,3290,113
|
|
20231204,114500,107472525,3290,3290,3290,3290,8
|
|
20231204,114400,107446205,3290,3290,3290,3290,7
|
|
20231204,114300,107423175,3290,3290,3290,3290,8
|
|
20231204,114200,107396855,3290,3290,3290,3290,6
|
|
20231204,114100,107377115,3290,3290,3290,3290,9
|
|
20231204,114000,107347505,3290,3290,3290,3290,8
|
|
20231204,113900,107321185,3290,3290,3290,3290,7
|
|
20231204,113800,107298155,3290,3290,3290,3290,408
|
|
20231204,113700,105955835,3290,3290,3290,3290,8
|
|
20231204,113600,105929515,3290,3290,3290,3290,407
|
|
20231204,113500,104590485,3290,3290,3290,3290,8
|
|
20231204,113400,104564165,3290,3290,3295,3290,68
|
|
20231204,113300,104340150,3290,3290,3290,3290,6
|
|
20231204,113200,104320410,3290,3290,3290,3290,8
|
|
20231204,113100,104294090,3290,3295,3295,3290,7
|
|
20231204,113000,104271040,3295,3295,3295,3295,5
|
|
20231204,112900,104254565,3295,3295,3295,3295,1
|
|
20231204,112800,104251270,3295,3295,3295,3295,75
|
|
20231204,112700,104004145,3290,3290,3290,3290,0
|
|
20231204,112600,104004145,3290,3290,3290,3290,114
|
|
20231204,112500,103629085,3290,3290,3290,3290,12
|
|
20231204,112400,103589605,3290,3290,3290,3290,70
|
|
20231204,112300,103359305,3285,3285,3285,3285,0
|
|
20231204,112200,103359305,3285,3285,3285,3285,0
|
|
20231204,112100,103359305,3285,3285,3285,3285,180
|
|
20231204,112000,102768005,3285,3285,3285,3285,0
|
|
20231204,111900,102768005,3285,3285,3285,3285,0
|
|
20231204,111800,102768005,3285,3285,3285,3285,0
|
|
20231204,111700,102768005,3285,3285,3285,3285,205
|
|
20231204,111600,102094580,3290,3290,3290,3290,0
|
|
20231204,111500,102094580,3290,3290,3290,3290,15
|
|
20231204,111400,102045230,3285,3285,3285,3285,40
|
|
20231204,111300,101913830,3285,3285,3285,3285,0
|
|
20231204,111200,101913830,3285,3285,3285,3285,239
|
|
20231204,111100,101128715,3285,3290,3290,3285,4
|
|
20231204,111000,101115560,3290,3290,3290,3290,4
|
|
20231204,110900,101102400,3285,3285,3285,3285,0
|
|
20231204,110800,101102400,3285,3290,3290,3285,185
|
|
20231204,110700,100494650,3290,3290,3290,3290,3
|
|
20231204,110600,100484780,3290,3285,3290,3285,164
|
|
20231204,110500,99946010,3290,3290,3290,3290,31
|
|
20231204,110400,99844020,3290,3290,3290,3290,306
|
|
20231204,110300,98837280,3290,3290,3290,3290,38
|
|
20231204,110200,98712260,3285,3285,3285,3285,237
|
|
20231204,110100,97933715,3285,3285,3285,3285,0
|
|
20231204,110000,97933715,3285,3285,3285,3285,0
|
|
20231204,105900,97933715,3285,3285,3285,3285,277
|
|
20231204,105800,97023770,3290,3290,3290,3290,201
|
|
20231204,105700,96362480,3290,3290,3290,3290,10
|
|
20231204,105600,96329580,3285,3290,3290,3285,240
|
|
20231204,105500,95540980,3290,3290,3290,3290,10
|
|
20231204,105400,95508080,3285,3285,3285,3285,166
|
|
20231204,105300,94962770,3290,3290,3290,3290,10
|
|
20231204,105200,94929870,3285,3285,3285,3285,0
|
|
20231204,105100,94929870,3285,3290,3290,3285,309
|
|
20231204,105000,93913285,3285,3285,3285,3285,187
|
|
20231204,104900,93298990,3285,3285,3285,3285,0
|
|
20231204,104800,93298990,3285,3285,3285,3285,0
|
|
20231204,104700,93298990,3285,3285,3285,3285,0
|
|
20231204,104600,93298990,3285,3290,3290,3285,237
|
|
20231204,104500,92520395,3290,3290,3290,3290,15
|
|
20231204,104400,92471045,3285,3285,3285,3285,811
|
|
20231204,104300,89806910,3285,3290,3290,3285,3356
|
|
20231204,104200,78781790,3290,3295,3295,3290,7000
|
|
20231204,104100,55751620,3290,3290,3290,3290,0
|
|
20231204,104000,55751620,3290,3290,3290,3290,0
|
|
20231204,103900,55751620,3290,3290,3290,3290,0
|
|
20231204,103800,55751620,3290,3290,3290,3290,0
|
|
20231204,103700,55751620,3290,3290,3290,3290,0
|
|
20231204,103600,55751620,3290,3290,3290,3290,0
|
|
20231204,103500,55751620,3290,3290,3290,3290,170
|
|
20231204,103400,55192320,3290,3290,3290,3290,0
|
|
20231204,103300,55192320,3290,3300,3305,3290,223
|
|
20231204,103200,54457820,3305,3305,3305,3305,300
|
|
20231204,103100,53466320,3300,3300,3300,3300,385
|
|
20231204,103000,52195820,3305,3305,3305,3305,10
|
|
20231204,102900,52162770,3305,3300,3305,3300,1168
|
|
20231204,102800,48308365,3300,3300,3300,3300,3
|
|
20231204,102700,48298465,3300,3300,3300,3300,1
|
|
20231204,102600,48295165,3300,3300,3300,3300,0
|
|
20231204,102500,48295165,3300,3300,3300,3300,0
|
|
20231204,102400,48295165,3300,3300,3300,3300,178
|
|
20231204,102300,47707765,3300,3300,3300,3300,2
|
|
20231204,102200,47701165,3300,3300,3300,3300,0
|
|
20231204,102100,47701165,3300,3300,3300,3300,80
|
|
20231204,102000,47437165,3300,3300,3300,3300,9
|
|
20231204,101900,47407465,3300,3300,3300,3300,247
|
|
20231204,101800,46592365,3300,3300,3300,3300,0
|
|
20231204,101700,46592365,3300,3300,3300,3300,11
|
|
20231204,101600,46556065,3300,3300,3300,3300,0
|
|
20231204,101500,46556065,3300,3300,3300,3300,0
|
|
20231204,101400,46556065,3300,3295,3300,3290,77
|
|
20231204,101300,46302065,3300,3300,3300,3300,0
|
|
20231204,101200,46302065,3300,3300,3300,3300,212
|
|
20231204,101100,45602465,3300,3300,3300,3300,1
|
|
20231204,101000,45599165,3300,3300,3300,3300,757
|
|
20231204,100900,43101065,3300,3300,3300,3300,7
|
|
20231204,100800,43077965,3300,3300,3300,3300,2
|
|
20231204,100700,43071365,3300,3300,3300,3300,1
|
|
20231204,100600,43068065,3300,3300,3300,3300,0
|
|
20231204,100500,43068065,3300,3300,3300,3300,117
|
|
20231204,100400,42681965,3300,3300,3300,3300,15
|
|
20231204,100300,42632465,3290,3290,3290,3290,192
|
|
20231204,100200,42000785,3300,3300,3300,3300,0
|
|
20231204,100100,42000785,3300,3300,3300,3300,3
|
|
20231204,100000,41990885,3300,3300,3300,3290,196
|
|
20231204,095900,41345905,3290,3290,3290,3290,0
|
|
20231204,095800,41345905,3290,3290,3290,3290,0
|
|
20231204,095700,41345905,3290,3290,3290,3290,0
|
|
20231204,095600,41345905,3290,3290,3290,3290,169
|
|
20231204,095500,40789895,3300,3300,3300,3290,20
|
|
20231204,095400,40724035,3300,3300,3300,3300,13
|
|
20231204,095300,40681135,3300,3290,3300,3290,186
|
|
20231204,095200,40069115,3295,3300,3300,3295,20
|
|
20231204,095100,40003165,3305,3305,3305,3305,38
|
|
20231204,095000,39877575,3300,3300,3300,3300,378
|
|
20231204,094900,38630175,3305,3305,3305,3305,0
|
|
20231204,094800,38630175,3305,3305,3305,3305,0
|
|
20231204,094700,38630175,3305,3310,3310,3305,17
|
|
20231204,094600,38573985,3310,3305,3310,3305,36
|
|
20231204,094500,38455000,3305,3305,3305,3305,710
|
|
20231204,094400,36108450,3305,3295,3305,3295,2589
|
|
20231204,094300,27558040,3300,3300,3300,3300,10
|
|
20231204,094200,27525040,3295,3295,3295,3295,174
|
|
20231204,094100,26951710,3295,3300,3300,3295,36
|
|
20231204,094000,26833040,3295,3295,3295,3295,0
|
|
20231204,093900,26833040,3295,3305,3305,3295,307
|
|
20231204,093800,25820040,3305,3305,3305,3305,24
|
|
20231204,093700,25740720,3300,3300,3300,3300,9
|
|
20231204,093600,25711020,3300,3300,3300,3300,0
|
|
20231204,093500,25711020,3300,3300,3300,3300,28
|
|
20231204,093400,25618620,3300,3300,3300,3300,68
|
|
20231204,093300,25394220,3300,3290,3300,3290,141
|
|
20231204,093200,24930320,3300,3300,3300,3300,3
|
|
20231204,093100,24920420,3295,3305,3305,3290,419
|
|
20231204,093000,23541765,3305,3305,3305,3290,96
|
|
20231204,092900,23225775,3290,3290,3290,3290,0
|
|
20231204,092800,23225775,3290,3290,3290,3290,226
|
|
20231204,092700,22482235,3290,3290,3290,3290,0
|
|
20231204,092600,22482235,3290,3300,3305,3290,2250
|
|
20231204,092500,15069790,3305,3305,3305,3305,127
|
|
20231204,092400,14650055,3305,3300,3305,3300,649
|
|
20231204,092300,12508280,3305,3300,3305,3300,802
|
|
20231204,092200,9861170,3300,3300,3300,3300,10
|
|
20231204,092100,9828170,3305,3300,3305,3300,234
|
|
20231204,092000,9055915,3300,3300,3300,3300,2
|
|
20231204,091900,9049315,3300,3300,3300,3300,1329
|
|
20231204,091800,4663615,3300,3300,3300,3300,135
|
|
20231204,091700,4218115,3300,3300,3300,3300,1
|
|
20231204,091600,4214815,3300,3300,3300,3300,1
|
|
20231204,091500,4211515,3300,3300,3300,3300,3
|
|
20231204,091400,4201615,3300,3300,3300,3300,12
|
|
20231204,091300,4162015,3300,3300,3300,3300,3
|
|
20231204,091200,4152115,3295,3295,3295,3295,0
|
|
20231204,091100,4152115,3295,3295,3295,3295,50
|
|
20231204,091000,3987365,3300,3300,3300,3300,300
|
|
20231204,090900,2997365,3300,3300,3300,3300,1
|
|
20231204,090800,2994065,3300,3295,3300,3295,209
|
|
20231204,090700,2305330,3295,3300,3300,3295,50
|
|
20231204,090600,2140555,3300,3300,3300,3300,0
|
|
20231204,090500,2140555,3300,3300,3300,3300,41
|
|
20231204,090400,2005255,3300,3300,3300,3300,353
|
|
20231204,090300,840355,3295,3300,3300,3295,2
|
|
20231204,090200,833760,3290,3290,3290,3290,0
|
|
20231204,090100,833760,3290,3290,3290,3290,112
|
|
20231204,090000,465280,3290,3300,3300,3290,141
|