676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,201300,262378805,3310,3310,3310,3310,324
|
|
20231207,201200,262378805,3310,3310,3310,3310,0
|
|
20231207,201100,262378805,3310,3310,3310,3310,0
|
|
20231207,201000,262378805,3310,3310,3310,3310,0
|
|
20231207,200900,262378805,3310,3310,3310,3310,0
|
|
20231207,200800,262378805,3310,3310,3310,3310,0
|
|
20231207,200700,262378805,3310,3310,3310,3310,0
|
|
20231207,200600,262378805,3310,3310,3310,3310,0
|
|
20231207,200500,262378805,3310,3310,3310,3310,0
|
|
20231207,200400,262378805,3310,3310,3310,3310,0
|
|
20231207,200300,262378805,3310,3310,3310,3310,0
|
|
20231207,200200,262378805,3310,3310,3310,3310,0
|
|
20231207,200100,262378805,3310,3310,3310,3310,0
|
|
20231207,200000,262378805,3310,3310,3310,3310,0
|
|
20231207,195900,262378805,3310,3310,3310,3310,0
|
|
20231207,195800,262378805,3310,3310,3310,3310,0
|
|
20231207,195700,262378805,3310,3310,3310,3310,0
|
|
20231207,195600,262378805,3310,3310,3310,3310,0
|
|
20231207,195500,262378805,3310,3310,3310,3310,0
|
|
20231207,195400,262378805,3310,3310,3310,3310,0
|
|
20231207,195300,262378805,3310,3310,3310,3310,0
|
|
20231207,195200,262378805,3310,3310,3310,3310,0
|
|
20231207,195100,262378805,3310,3310,3310,3310,0
|
|
20231207,195000,262378805,3310,3310,3310,3310,0
|
|
20231207,194900,262378805,3310,3310,3310,3310,0
|
|
20231207,194800,262378805,3310,3310,3310,3310,0
|
|
20231207,194700,262378805,3310,3310,3310,3310,0
|
|
20231207,194600,262378805,3310,3310,3310,3310,0
|
|
20231207,194500,262378805,3310,3310,3310,3310,0
|
|
20231207,194400,262378805,3310,3310,3310,3310,0
|
|
20231207,194300,262378805,3310,3310,3310,3310,324
|
|
20231207,194200,262378805,3310,3310,3310,3310,0
|
|
20231207,194100,262378805,3310,3310,3310,3310,0
|
|
20231207,194000,262378805,3310,3310,3310,3310,0
|
|
20231207,193900,262378805,3310,3310,3310,3310,0
|
|
20231207,193800,262378805,3310,3310,3310,3310,0
|
|
20231207,193700,262378805,3310,3310,3310,3310,0
|
|
20231207,193600,262378805,3310,3310,3310,3310,0
|
|
20231207,193500,262378805,3310,3310,3310,3310,0
|
|
20231207,193400,262378805,3310,3310,3310,3310,0
|
|
20231207,193300,262378805,3310,3310,3310,3310,0
|
|
20231207,193200,262378805,3310,3310,3310,3310,0
|
|
20231207,193100,262378805,3310,3310,3310,3310,0
|
|
20231207,193000,262378805,3310,3310,3310,3310,0
|
|
20231207,192900,262378805,3310,3310,3310,3310,0
|
|
20231207,192800,262378805,3310,3310,3310,3310,0
|
|
20231207,192700,262378805,3310,3310,3310,3310,0
|
|
20231207,192600,262378805,3310,3310,3310,3310,0
|
|
20231207,192500,262378805,3310,3310,3310,3310,0
|
|
20231207,192400,262378805,3310,3310,3310,3310,0
|
|
20231207,192300,262378805,3310,3310,3310,3310,0
|
|
20231207,192200,262378805,3310,3310,3310,3310,0
|
|
20231207,192100,262378805,3310,3310,3310,3310,0
|
|
20231207,192000,262378805,3310,3310,3310,3310,0
|
|
20231207,191900,262378805,3310,3310,3310,3310,0
|
|
20231207,191800,262378805,3310,3310,3310,3310,0
|
|
20231207,191700,262378805,3310,3310,3310,3310,0
|
|
20231207,191600,262378805,3310,3310,3310,3310,0
|
|
20231207,191500,262378805,3310,3310,3310,3310,0
|
|
20231207,191400,262378805,3310,3310,3310,3310,0
|
|
20231207,191300,262378805,3310,3310,3310,3310,324
|
|
20231207,191200,262378805,3310,3310,3310,3310,0
|
|
20231207,191100,262378805,3310,3310,3310,3310,0
|
|
20231207,191000,262378805,3310,3310,3310,3310,0
|
|
20231207,190900,262378805,3310,3310,3310,3310,0
|
|
20231207,190800,262378805,3310,3310,3310,3310,0
|
|
20231207,190700,262378805,3310,3310,3310,3310,0
|
|
20231207,190600,262378805,3310,3310,3310,3310,0
|
|
20231207,190500,262378805,3310,3310,3310,3310,0
|
|
20231207,190400,262378805,3310,3310,3310,3310,0
|
|
20231207,190300,262378805,3310,3310,3310,3310,0
|
|
20231207,190200,262378805,3310,3310,3310,3310,0
|
|
20231207,190100,262378805,3310,3310,3310,3310,0
|
|
20231207,190000,262378805,3310,3310,3310,3310,0
|
|
20231207,185900,262378805,3310,3310,3310,3310,0
|
|
20231207,185800,262378805,3310,3310,3310,3310,0
|
|
20231207,185700,262378805,3310,3310,3310,3310,0
|
|
20231207,185600,262378805,3310,3310,3310,3310,0
|
|
20231207,185500,262378805,3310,3310,3310,3310,0
|
|
20231207,185400,262378805,3310,3310,3310,3310,0
|
|
20231207,185300,262378805,3310,3310,3310,3310,0
|
|
20231207,185200,262378805,3310,3310,3310,3310,0
|
|
20231207,185100,262378805,3310,3310,3310,3310,0
|
|
20231207,185000,262378805,3310,3310,3310,3310,0
|
|
20231207,184900,262378805,3310,3310,3310,3310,0
|
|
20231207,184800,262378805,3310,3310,3310,3310,0
|
|
20231207,184700,262378805,3310,3310,3310,3310,0
|
|
20231207,184600,262378805,3310,3310,3310,3310,0
|
|
20231207,184500,262378805,3310,3310,3310,3310,0
|
|
20231207,184400,262378805,3310,3310,3310,3310,0
|
|
20231207,184300,262378805,3310,3310,3310,3310,324
|
|
20231207,184200,262378805,3310,3310,3310,3310,0
|
|
20231207,184100,262378805,3310,3310,3310,3310,0
|
|
20231207,184000,262378805,3310,3310,3310,3310,0
|
|
20231207,183900,262378805,3310,3310,3310,3310,0
|
|
20231207,183800,262378805,3310,3310,3310,3310,0
|
|
20231207,183700,262378805,3310,3310,3310,3310,0
|
|
20231207,183600,262378805,3310,3310,3310,3310,0
|
|
20231207,183500,262378805,3310,3310,3310,3310,0
|
|
20231207,183400,262378805,3310,3310,3310,3310,0
|
|
20231207,183300,262378805,3310,3310,3310,3310,0
|
|
20231207,183200,262378805,3310,3310,3310,3310,0
|
|
20231207,183100,262378805,3310,3310,3310,3310,0
|
|
20231207,183000,262378805,3310,3310,3310,3310,0
|
|
20231207,182900,262378805,3310,3310,3310,3310,0
|
|
20231207,182800,262378805,3310,3310,3310,3310,0
|
|
20231207,182700,262378805,3310,3310,3310,3310,0
|
|
20231207,182600,262378805,3310,3310,3310,3310,0
|
|
20231207,182500,262378805,3310,3310,3310,3310,0
|
|
20231207,182400,262378805,3310,3310,3310,3310,0
|
|
20231207,182300,262378805,3310,3310,3310,3310,0
|
|
20231207,182200,262378805,3310,3310,3310,3310,0
|
|
20231207,182100,262378805,3310,3310,3310,3310,0
|
|
20231207,182000,262378805,3310,3310,3310,3310,0
|
|
20231207,181900,262378805,3310,3310,3310,3310,0
|
|
20231207,181800,262378805,3310,3310,3310,3310,0
|
|
20231207,181700,262378805,3310,3310,3310,3310,0
|
|
20231207,181600,262378805,3310,3310,3310,3310,0
|
|
20231207,181500,262378805,3310,3310,3310,3310,0
|
|
20231207,181400,262378805,3310,3310,3310,3310,0
|
|
20231207,181300,262378805,3310,3310,3310,3310,324
|
|
20231207,181200,262378805,3310,3310,3310,3310,0
|
|
20231207,181100,262378805,3310,3310,3310,3310,0
|
|
20231207,181000,262378805,3310,3310,3310,3310,0
|
|
20231207,180900,262378805,3310,3310,3310,3310,0
|
|
20231207,180800,262378805,3310,3310,3310,3310,0
|
|
20231207,180700,262378805,3310,3310,3310,3310,0
|
|
20231207,180600,262378805,3310,3310,3310,3310,0
|
|
20231207,180500,262378805,3310,3310,3310,3310,0
|
|
20231207,180400,262378805,3310,3310,3310,3310,0
|
|
20231207,180300,262378805,3310,3310,3310,3310,0
|
|
20231207,180200,262378805,3310,3310,3310,3310,0
|
|
20231207,180100,262378805,3310,3310,3310,3310,0
|
|
20231207,180000,262378805,3310,3310,3310,3310,0
|
|
20231207,175900,262378805,3310,3310,3310,3310,0
|
|
20231207,175800,262378805,3310,3310,3310,3310,0
|
|
20231207,175700,262378805,3310,3310,3310,3310,0
|
|
20231207,175600,262378805,3310,3310,3310,3310,0
|
|
20231207,175500,262378805,3310,3310,3310,3310,0
|
|
20231207,175400,262378805,3310,3310,3310,3310,0
|
|
20231207,175300,262378805,3310,3310,3310,3310,0
|
|
20231207,175200,262378805,3310,3310,3310,3310,0
|
|
20231207,175100,262378805,3310,3310,3310,3310,0
|
|
20231207,175000,262378805,3310,3310,3310,3310,0
|
|
20231207,174900,262378805,3310,3310,3310,3310,0
|
|
20231207,174800,262378805,3310,3310,3310,3310,0
|
|
20231207,174700,262378805,3310,3310,3310,3310,0
|
|
20231207,174600,262378805,3310,3310,3310,3310,0
|
|
20231207,174500,262378805,3310,3310,3310,3310,0
|
|
20231207,174400,262378805,3310,3310,3310,3310,0
|
|
20231207,174300,262378805,3310,3310,3310,3310,324
|
|
20231207,174200,262378805,3310,3310,3310,3310,0
|
|
20231207,174100,262378805,3310,3310,3310,3310,0
|
|
20231207,174000,262378805,3310,3310,3310,3310,0
|
|
20231207,173900,262378805,3310,3310,3310,3310,0
|
|
20231207,173800,262378805,3310,3310,3310,3310,0
|
|
20231207,173700,262378805,3310,3310,3310,3310,0
|
|
20231207,173600,262378805,3310,3310,3310,3310,0
|
|
20231207,173500,262378805,3310,3310,3310,3310,0
|
|
20231207,173400,262378805,3310,3310,3310,3310,0
|
|
20231207,173300,262378805,3310,3310,3310,3310,0
|
|
20231207,173200,262378805,3310,3310,3310,3310,0
|
|
20231207,173100,262378805,3310,3310,3310,3310,0
|
|
20231207,173000,262378805,3310,3310,3310,3310,0
|
|
20231207,172900,262378805,3310,3310,3310,3310,0
|
|
20231207,172800,262378805,3310,3310,3310,3310,0
|
|
20231207,172700,262378805,3310,3310,3310,3310,0
|
|
20231207,172600,262378805,3310,3310,3310,3310,0
|
|
20231207,172500,262378805,3310,3310,3310,3310,0
|
|
20231207,172400,262378805,3310,3310,3310,3310,0
|
|
20231207,172300,262378805,3310,3310,3310,3310,0
|
|
20231207,172200,262378805,3310,3310,3310,3310,0
|
|
20231207,172100,262378805,3310,3310,3310,3310,0
|
|
20231207,172000,262378805,3310,3310,3310,3310,0
|
|
20231207,171900,262378805,3310,3310,3310,3310,0
|
|
20231207,171800,262378805,3310,3310,3310,3310,0
|
|
20231207,171700,262378805,3310,3310,3310,3310,0
|
|
20231207,171600,262378805,3310,3310,3310,3310,0
|
|
20231207,171500,262378805,3310,3310,3310,3310,0
|
|
20231207,171400,262378805,3310,3310,3310,3310,0
|
|
20231207,171300,262378805,3310,3310,3310,3310,324
|
|
20231207,171200,262378805,3310,3310,3310,3310,0
|
|
20231207,171100,262378805,3310,3310,3310,3310,0
|
|
20231207,171000,262378805,3310,3310,3310,3310,0
|
|
20231207,170900,262378805,3310,3310,3310,3310,0
|
|
20231207,170800,262378805,3310,3310,3310,3310,0
|
|
20231207,170700,262378805,3310,3310,3310,3310,0
|
|
20231207,170600,262378805,3310,3310,3310,3310,0
|
|
20231207,170500,262378805,3310,3310,3310,3310,0
|
|
20231207,170400,262378805,3310,3310,3310,3310,0
|
|
20231207,170300,262378805,3310,3310,3310,3310,0
|
|
20231207,170200,262378805,3310,3310,3310,3310,0
|
|
20231207,170100,262378805,3310,3310,3310,3310,0
|
|
20231207,170000,262378805,3310,3310,3310,3310,0
|
|
20231207,165900,262378805,3310,3310,3310,3310,0
|
|
20231207,165800,262378805,3310,3310,3310,3310,0
|
|
20231207,165700,262378805,3310,3310,3310,3310,0
|
|
20231207,165600,262378805,3310,3310,3310,3310,0
|
|
20231207,165500,262378805,3310,3310,3310,3310,0
|
|
20231207,165400,262378805,3310,3310,3310,3310,0
|
|
20231207,165300,262378805,3310,3310,3310,3310,0
|
|
20231207,165200,262378805,3310,3310,3310,3310,0
|
|
20231207,165100,262378805,3310,3310,3310,3310,0
|
|
20231207,165000,262378805,3310,3310,3310,3310,0
|
|
20231207,164900,262378805,3310,3310,3310,3310,0
|
|
20231207,164800,262378805,3310,3310,3310,3310,0
|
|
20231207,164700,262378805,3310,3310,3310,3310,0
|
|
20231207,164600,262378805,3310,3310,3310,3310,0
|
|
20231207,164500,262378805,3310,3310,3310,3310,0
|
|
20231207,164400,262378805,3310,3310,3310,3310,0
|
|
20231207,164300,262378805,3310,3310,3310,3310,324
|
|
20231207,164200,262378805,3310,3310,3310,3310,0
|
|
20231207,164100,262378805,3310,3310,3310,3310,0
|
|
20231207,164000,262378805,3310,3310,3310,3310,0
|
|
20231207,163900,262378805,3310,3310,3310,3310,0
|
|
20231207,163800,262378805,3310,3310,3310,3310,0
|
|
20231207,163700,262378805,3310,3310,3310,3310,0
|
|
20231207,163600,262378805,3310,3310,3310,3310,0
|
|
20231207,163500,262378805,3310,3310,3310,3310,0
|
|
20231207,163400,262378805,3310,3310,3310,3310,0
|
|
20231207,163300,262378805,3310,3310,3310,3310,0
|
|
20231207,163200,262378805,3310,3310,3310,3310,0
|
|
20231207,163100,262378805,3310,3310,3310,3310,0
|
|
20231207,163000,262378805,3310,3310,3310,3310,0
|
|
20231207,162900,262378805,3310,3310,3310,3310,0
|
|
20231207,162800,262378805,3310,3310,3310,3310,0
|
|
20231207,162700,262378805,3310,3310,3310,3310,0
|
|
20231207,162600,262378805,3310,3310,3310,3310,0
|
|
20231207,162500,262378805,3310,3310,3310,3310,0
|
|
20231207,162400,262378805,3310,3310,3310,3310,0
|
|
20231207,162300,262378805,3310,3310,3310,3310,0
|
|
20231207,162200,262378805,3310,3310,3310,3310,0
|
|
20231207,162100,262378805,3310,3310,3310,3310,0
|
|
20231207,162000,262378805,3310,3310,3310,3310,0
|
|
20231207,161900,262378805,3310,3310,3310,3310,0
|
|
20231207,161800,262378805,3310,3310,3310,3310,0
|
|
20231207,161700,262378805,3310,3310,3310,3310,0
|
|
20231207,161600,262378805,3310,3310,3310,3310,0
|
|
20231207,161500,262378805,3310,3310,3310,3310,0
|
|
20231207,161400,262378805,3310,3310,3310,3310,0
|
|
20231207,161300,262378805,3310,3310,3310,3310,324
|
|
20231207,161200,262378805,3310,3310,3310,3310,0
|
|
20231207,161100,262378805,3310,3310,3310,3310,0
|
|
20231207,161000,262378805,3310,3310,3310,3310,0
|
|
20231207,160900,262378805,3310,3310,3310,3310,0
|
|
20231207,160800,262378805,3310,3310,3310,3310,0
|
|
20231207,160700,262378805,3310,3310,3310,3310,0
|
|
20231207,160600,262378805,3310,3310,3310,3310,0
|
|
20231207,160500,262378805,3310,3310,3310,3310,0
|
|
20231207,160400,262378805,3310,3310,3310,3310,0
|
|
20231207,160300,262378805,3310,3310,3310,3310,0
|
|
20231207,160200,262378805,3310,3310,3310,3310,0
|
|
20231207,160100,262378805,3310,3310,3310,3310,0
|
|
20231207,160000,262378805,3310,3310,3310,3310,0
|
|
20231207,155900,262378805,3310,3310,3310,3310,0
|
|
20231207,155800,262378805,3310,3310,3310,3310,0
|
|
20231207,155700,262378805,3310,3310,3310,3310,0
|
|
20231207,155600,262378805,3310,3310,3310,3310,0
|
|
20231207,155500,262378805,3310,3310,3310,3310,0
|
|
20231207,155400,262378805,3310,3310,3310,3310,0
|
|
20231207,155300,262378805,3310,3310,3310,3310,0
|
|
20231207,155200,262378805,3310,3310,3310,3310,0
|
|
20231207,155100,262378805,3310,3310,3310,3310,0
|
|
20231207,155000,262378805,3310,3310,3310,3310,0
|
|
20231207,154900,262378805,3310,3310,3310,3310,0
|
|
20231207,154800,262378805,3310,3310,3310,3310,0
|
|
20231207,154700,262378805,3310,3310,3310,3310,0
|
|
20231207,154600,262378805,3310,3310,3310,3310,0
|
|
20231207,154500,262378805,3310,3310,3310,3310,0
|
|
20231207,154400,262378805,3310,3310,3310,3310,0
|
|
20231207,154300,262378805,3310,3310,3310,3310,324
|
|
20231207,154200,262378805,3310,3310,3310,3310,0
|
|
20231207,154100,262378805,3310,3310,3310,3310,0
|
|
20231207,154000,262378805,3310,3310,3310,3310,0
|
|
20231207,153900,262378805,3310,3310,3310,3310,0
|
|
20231207,153800,262378805,3310,3310,3310,3310,0
|
|
20231207,153700,262378805,3310,3310,3310,3310,0
|
|
20231207,153600,262378805,3310,3310,3310,3310,0
|
|
20231207,153500,262378805,3310,3310,3310,3310,0
|
|
20231207,153400,262378805,3310,3310,3310,3310,0
|
|
20231207,153300,262378805,3310,3310,3310,3310,0
|
|
20231207,153200,262378805,3310,3310,3310,3310,0
|
|
20231207,153100,262378805,3310,3310,3310,3310,0
|
|
20231207,153000,262378805,3310,3310,3310,3310,324
|
|
20231207,152900,261306365,3310,3310,3310,3310,0
|
|
20231207,152800,261306365,3310,3310,3310,3310,0
|
|
20231207,152700,261306365,3310,3310,3310,3310,0
|
|
20231207,152600,261306365,3310,3310,3310,3310,0
|
|
20231207,152500,261306365,3310,3310,3310,3310,0
|
|
20231207,152400,261306365,3310,3310,3310,3310,0
|
|
20231207,152300,261306365,3310,3310,3310,3310,0
|
|
20231207,152200,261306365,3310,3310,3310,3310,0
|
|
20231207,152100,261306365,3310,3310,3310,3310,0
|
|
20231207,152000,261306365,3310,3310,3310,3310,0
|
|
20231207,151900,261306365,3310,3310,3310,3310,6
|
|
20231207,151800,261286505,3310,3310,3310,3310,511
|
|
20231207,151700,259595095,3310,3305,3310,3305,167
|
|
20231207,151600,259043105,3305,3305,3305,3300,186
|
|
20231207,151500,258428420,3305,3305,3305,3305,398
|
|
20231207,151400,257113030,3305,3305,3305,3305,170
|
|
20231207,151300,256551180,3305,3305,3305,3305,95
|
|
20231207,151200,256237205,3305,3305,3305,3305,403
|
|
20231207,151100,254905290,3305,3305,3305,3305,263
|
|
20231207,151000,254036075,3305,3305,3305,3305,135
|
|
20231207,150900,253589900,3305,3305,3305,3305,506
|
|
20231207,150800,251917570,3300,3300,3300,3300,1
|
|
20231207,150700,251914270,3295,3305,3305,3295,1201
|
|
20231207,150600,247955115,3305,3305,3305,3305,368
|
|
20231207,150500,246738875,3305,3305,3305,3305,132
|
|
20231207,150400,246302615,3305,3305,3305,3305,225
|
|
20231207,150300,245558990,3305,3305,3305,3305,154
|
|
20231207,150200,245050020,3305,3305,3305,3305,352
|
|
20231207,150100,243886660,3300,3300,3300,3300,1128
|
|
20231207,150000,240164260,3300,3305,3305,3300,139
|
|
20231207,145900,239704885,3305,3305,3305,3305,371
|
|
20231207,145800,238478730,3305,3300,3305,3300,1155
|
|
20231207,145700,234666455,3305,3305,3305,3300,228
|
|
20231207,145600,233913075,3305,3305,3305,3305,396
|
|
20231207,145500,232604295,3305,3305,3305,3305,111
|
|
20231207,145400,232237440,3305,3305,3305,3305,143
|
|
20231207,145300,231764825,3305,3300,3305,3300,171
|
|
20231207,145200,231199950,3300,3300,3300,3300,257
|
|
20231207,145100,230351850,3300,3300,3300,3300,139
|
|
20231207,145000,229893150,3300,3300,3300,3295,375
|
|
20231207,144900,228655655,3300,3295,3300,3295,250
|
|
20231207,144800,227831075,3300,3300,3300,3300,236
|
|
20231207,144700,227052275,3305,3305,3305,3305,3239
|
|
20231207,144600,216347380,3305,3305,3305,3305,103
|
|
20231207,144500,216006965,3305,3305,3305,3305,161
|
|
20231207,144400,215474860,3305,3305,3305,3305,485
|
|
20231207,144300,213871935,3305,3305,3305,3305,117
|
|
20231207,144200,213485250,3305,3305,3305,3305,158
|
|
20231207,144100,212963060,3305,3305,3305,3305,348
|
|
20231207,144000,211812920,3305,3305,3305,3305,140
|
|
20231207,143900,211350220,3305,3305,3305,3305,168
|
|
20231207,143800,210794980,3305,3305,3305,3305,148
|
|
20231207,143700,210305840,3305,3300,3305,3300,427
|
|
20231207,143600,208894950,3305,3305,3305,3305,131
|
|
20231207,143500,208461995,3305,3305,3305,3305,100
|
|
20231207,143400,208131495,3305,3300,3305,3300,337
|
|
20231207,143300,207018145,3300,3300,3300,3300,115
|
|
20231207,143200,206638645,3300,3300,3300,3300,298
|
|
20231207,143100,205655245,3305,3305,3305,3305,404
|
|
20231207,143000,204320025,3300,3300,3300,3300,9
|
|
20231207,142900,204290325,3305,3305,3305,3305,114
|
|
20231207,142800,203913555,3305,3300,3305,3300,504
|
|
20231207,142700,202249645,3295,3300,3300,3295,247
|
|
20231207,142600,201434550,3300,3300,3300,3300,1211
|
|
20231207,142500,197438250,3300,3300,3300,3300,806
|
|
20231207,142400,194778450,3300,3300,3300,3300,108
|
|
20231207,142300,194422050,3300,3295,3300,3295,164
|
|
20231207,142200,193880900,3300,3300,3300,3300,349
|
|
20231207,142100,192729200,3300,3300,3300,3300,148
|
|
20231207,142000,192240800,3300,3300,3300,3300,301
|
|
20231207,141900,191247500,3300,3295,3300,3295,406
|
|
20231207,141800,189907800,3295,3295,3300,3295,207
|
|
20231207,141700,189224935,3300,3300,3300,3300,93
|
|
20231207,141600,188918035,3300,3300,3300,3300,378
|
|
20231207,141500,187670635,3300,3300,3300,3300,125
|
|
20231207,141400,187258135,3300,3300,3300,3300,140
|
|
20231207,141300,186796135,3300,3300,3300,3300,113
|
|
20231207,141200,186423235,3300,3300,3300,3300,396
|
|
20231207,141100,185116435,3300,3300,3300,3300,264
|
|
20231207,141000,184245235,3300,3300,3300,3300,96
|
|
20231207,140900,183928435,3300,3300,3300,3300,414
|
|
20231207,140800,182562235,3300,3300,3300,3300,89
|
|
20231207,140700,182268535,3300,3300,3300,3300,164
|
|
20231207,140600,181727335,3300,3300,3300,3300,339
|
|
20231207,140500,180608635,3295,3300,3300,3295,152
|
|
20231207,140400,180107040,3300,3300,3300,3300,102
|
|
20231207,140300,179770440,3300,3300,3300,3295,533
|
|
20231207,140200,178011545,3300,3300,3300,3300,175
|
|
20231207,140100,177434045,3300,3300,3300,3300,105
|
|
20231207,140000,177087545,3300,3295,3300,3295,401
|
|
20231207,135900,175764275,3300,3300,3300,3300,108
|
|
20231207,135800,175407875,3300,3300,3300,3300,138
|
|
20231207,135700,174952475,3300,3295,3300,3295,767
|
|
20231207,135600,172424535,3295,3295,3295,3295,376
|
|
20231207,135500,171185615,3300,3295,3300,3295,183
|
|
20231207,135400,170582010,3295,3300,3300,3295,475
|
|
20231207,135300,169015010,3300,3300,3300,3295,143
|
|
20231207,135200,168543115,3295,3295,3300,3295,629
|
|
20231207,135100,166469950,3295,3295,3295,3295,830
|
|
20231207,135000,163735100,3290,3295,3295,3290,136
|
|
20231207,134900,163287060,3295,3295,3295,3295,131
|
|
20231207,134800,162855415,3295,3290,3295,3290,164
|
|
20231207,134700,162315070,3295,3295,3295,3295,503
|
|
20231207,134600,160657685,3295,3295,3295,3295,138
|
|
20231207,134500,160202975,3290,3295,3295,3290,191
|
|
20231207,134400,159573660,3295,3295,3295,3295,383
|
|
20231207,134300,158311675,3290,3290,3295,3290,1129
|
|
20231207,134200,154596655,3295,3295,3295,3295,163
|
|
20231207,134100,154059570,3295,3295,3295,3295,340
|
|
20231207,134000,152939270,3290,3295,3295,3290,177
|
|
20231207,133900,152356085,3295,3295,3295,3295,256
|
|
20231207,133800,151512565,3290,3295,3295,3290,346
|
|
20231207,133700,150372525,3295,3295,3295,3295,152
|
|
20231207,133600,149871685,3295,3290,3295,3290,107
|
|
20231207,133500,149519150,3295,3295,3295,3295,392
|
|
20231207,133400,148227510,3295,3295,3295,3295,125
|
|
20231207,133300,147815635,3290,3295,3295,3290,133
|
|
20231207,133200,147377430,3295,3295,3295,3295,379
|
|
20231207,133100,146128625,3295,3290,3295,3290,432
|
|
20231207,133000,144706715,3295,3295,3295,3295,0
|
|
20231207,132900,144706715,3295,3295,3300,3295,955
|
|
20231207,132800,141558740,3300,3300,3300,3300,0
|
|
20231207,132700,141558740,3300,3300,3300,3300,0
|
|
20231207,132600,141558740,3300,3300,3300,3295,291
|
|
20231207,132500,140598470,3295,3295,3295,3295,0
|
|
20231207,132400,140598470,3295,3295,3295,3295,6
|
|
20231207,132300,140578700,3300,3300,3300,3300,0
|
|
20231207,132200,140578700,3300,3295,3300,3295,313
|
|
20231207,132100,139546115,3295,3295,3295,3295,135
|
|
20231207,132000,139101290,3300,3300,3300,3300,0
|
|
20231207,131900,139101290,3300,3295,3300,3295,256
|
|
20231207,131800,138256520,3295,3295,3295,3295,0
|
|
20231207,131700,138256520,3295,3295,3300,3295,210
|
|
20231207,131600,137564415,3300,3300,3300,3300,250
|
|
20231207,131500,136739415,3295,3295,3295,3295,0
|
|
20231207,131400,136739415,3295,3295,3295,3295,6
|
|
20231207,131300,136719645,3300,3300,3300,3300,250
|
|
20231207,131200,135894645,3295,3295,3295,3295,6
|
|
20231207,131100,135874875,3300,3300,3300,3300,151
|
|
20231207,131000,135376575,3300,3300,3300,3300,250
|
|
20231207,130900,134551575,3295,3295,3295,3295,6
|
|
20231207,130800,134531805,3300,3300,3300,3300,1
|
|
20231207,130700,134528505,3295,3300,3300,3295,1203
|
|
20231207,130600,130563370,3295,3295,3295,3295,0
|
|
20231207,130500,130563370,3295,3295,3295,3295,6
|
|
20231207,130400,130543600,3300,3300,3300,3300,250
|
|
20231207,130300,129718600,3295,3295,3295,3295,0
|
|
20231207,130200,129718600,3295,3295,3295,3295,56
|
|
20231207,130100,129534080,3300,3300,3300,3300,300
|
|
20231207,130000,128544080,3295,3295,3295,3295,6
|
|
20231207,125900,128524310,3295,3295,3295,3295,5
|
|
20231207,125800,128507835,3300,3295,3300,3295,66
|
|
20231207,125700,128290065,3300,3300,3300,3300,250
|
|
20231207,125600,127465065,3295,3300,3300,3295,6
|
|
20231207,125500,127445285,3300,3295,3300,3295,9
|
|
20231207,125400,127415615,3300,3300,3300,3300,250
|
|
20231207,125300,126590615,3295,3295,3295,3295,40
|
|
20231207,125200,126458815,3300,3300,3300,3300,121
|
|
20231207,125100,126059515,3300,3300,3300,3300,250
|
|
20231207,125000,125234515,3295,3295,3295,3295,6
|
|
20231207,124900,125214745,3295,3295,3295,3295,1
|
|
20231207,124800,125211450,3300,3295,3300,3295,256
|
|
20231207,124700,124366680,3295,3295,3295,3295,210
|
|
20231207,124600,123674730,3295,3290,3295,3290,661
|
|
20231207,124500,121496765,3295,3295,3295,3295,450
|
|
20231207,124400,120014015,3290,3290,3290,3290,0
|
|
20231207,124300,120014015,3290,3290,3290,3290,100
|
|
20231207,124200,119685015,3300,3300,3300,3300,250
|
|
20231207,124100,118860015,3295,3295,3300,3295,16
|
|
20231207,124000,118807260,3295,3295,3295,3295,50
|
|
20231207,123900,118642510,3295,3295,3295,3295,250
|
|
20231207,123800,117818760,3290,3290,3290,3290,6
|
|
20231207,123700,117799020,3290,3290,3290,3290,600
|
|
20231207,123600,115825020,3290,3295,3295,3290,266
|
|
20231207,123500,114948580,3295,3295,3295,3295,0
|
|
20231207,123400,114948580,3295,3295,3295,3295,50
|
|
20231207,123300,114783830,3295,3295,3295,3295,246
|
|
20231207,123200,113973260,3295,3295,3295,3295,280
|
|
20231207,123100,113050660,3290,3290,3290,3290,6
|
|
20231207,123000,113030920,3295,3295,3295,3295,0
|
|
20231207,122900,113030920,3295,3295,3295,3290,260
|
|
20231207,122800,112174250,3295,3295,3295,3295,10
|
|
20231207,122700,112141300,3295,3300,3300,3295,686
|
|
20231207,122600,109880780,3300,3300,3300,3300,250
|
|
20231207,122500,109055780,3295,3295,3295,3295,0
|
|
20231207,122400,109055780,3295,3295,3295,3290,612
|
|
20231207,122300,107039270,3295,3295,3295,3295,260
|
|
20231207,122200,106182570,3290,3295,3295,3290,41
|
|
20231207,122100,106047505,3295,3295,3295,3295,300
|
|
20231207,122000,105059005,3295,3295,3295,3295,250
|
|
20231207,121900,104235255,3290,3290,3290,3290,6
|
|
20231207,121800,104215515,3290,3290,3290,3290,0
|
|
20231207,121700,104215515,3290,3295,3295,3290,256
|
|
20231207,121600,103372025,3295,3295,3295,3295,0
|
|
20231207,121500,103372025,3295,3290,3295,3290,8
|
|
20231207,121400,103345695,3295,3295,3295,3295,250
|
|
20231207,121300,102521945,3290,3290,3290,3290,0
|
|
20231207,121200,102521945,3290,3290,3290,3290,6
|
|
20231207,121100,102502205,3295,3295,3295,3295,280
|
|
20231207,121000,101579605,3290,3290,3290,3290,6
|
|
20231207,120900,101559865,3295,3295,3295,3295,0
|
|
20231207,120800,101559865,3295,3295,3295,3295,1
|
|
20231207,120700,101556570,3290,3295,3295,3290,306
|
|
20231207,120600,100548330,3295,3295,3295,3295,0
|
|
20231207,120500,100548330,3295,3290,3295,3290,7
|
|
20231207,120400,100525295,3295,3295,3295,3295,250
|
|
20231207,120300,99701545,3300,3300,3300,3300,0
|
|
20231207,120200,99701545,3300,3300,3300,3300,0
|
|
20231207,120100,99701545,3300,3290,3300,3290,350
|
|
20231207,120000,98547545,3290,3300,3300,3290,166
|
|
20231207,115900,98000535,3300,3300,3300,3300,0
|
|
20231207,115800,98000535,3300,3295,3300,3295,256
|
|
20231207,115700,97155765,3300,3300,3300,3300,1
|
|
20231207,115600,97152465,3290,3295,3295,3290,156
|
|
20231207,115500,96639195,3295,3295,3295,3295,834
|
|
20231207,115400,93891165,3295,3295,3295,3295,4
|
|
20231207,115300,93877985,3290,3295,3295,3290,103
|
|
20231207,115200,93538630,3295,3295,3295,3295,250
|
|
20231207,115100,92714880,3290,3290,3290,3290,6
|
|
20231207,115000,92695140,3290,3290,3290,3290,1
|
|
20231207,114900,92691850,3295,3290,3295,3290,256
|
|
20231207,114800,91848360,3290,3290,3290,3290,0
|
|
20231207,114700,91848360,3290,3290,3290,3290,0
|
|
20231207,114600,91848360,3290,3295,3295,3290,266
|
|
20231207,114500,90971920,3290,3290,3290,3290,5
|
|
20231207,114400,90955470,3295,3295,3295,3295,1
|
|
20231207,114300,90952175,3295,3295,3295,3295,2000
|
|
20231207,114200,84362175,3300,3300,3300,3300,250
|
|
20231207,114100,83537175,3295,3295,3295,3295,6
|
|
20231207,114000,83517405,3300,3300,3300,3300,675
|
|
20231207,113900,81289905,3300,3295,3300,3295,456
|
|
20231207,113800,79786135,3295,3295,3295,3295,0
|
|
20231207,113700,79786135,3295,3295,3295,3295,6
|
|
20231207,113600,79766365,3300,3300,3300,3300,250
|
|
20231207,113500,78941365,3300,3300,3300,3300,3
|
|
20231207,113400,78931465,3295,3300,3300,3295,8
|
|
20231207,113300,78905095,3300,3300,3300,3300,337
|
|
20231207,113200,77792995,3295,3295,3295,3295,6
|
|
20231207,113100,77773225,3300,3300,3300,3300,4
|
|
20231207,113000,77760025,3300,3295,3300,3295,256
|
|
20231207,112900,76915255,3295,3295,3295,3295,0
|
|
20231207,112800,76915255,3295,3295,3295,3295,100
|
|
20231207,112700,76585755,3295,3300,3300,3295,256
|
|
20231207,112600,75740985,3300,3300,3300,3300,320
|
|
20231207,112500,74684985,3295,3295,3295,3295,6
|
|
20231207,112400,74665215,3300,3300,3300,3300,250
|
|
20231207,112300,73840215,3295,3295,3295,3295,7
|
|
20231207,112200,73817150,3300,3300,3300,3300,0
|
|
20231207,112100,73817150,3300,3300,3300,3300,250
|
|
20231207,112000,72992150,3295,3295,3295,3295,6
|
|
20231207,111900,72972380,3295,3295,3295,3295,0
|
|
20231207,111800,72972380,3295,3300,3300,3295,7
|
|
20231207,111700,72949310,3300,3295,3300,3295,400
|
|
20231207,111600,71630060,3295,3295,3295,3295,0
|
|
20231207,111500,71630060,3295,3295,3295,3295,7
|
|
20231207,111400,71606995,3300,3300,3300,3300,452
|
|
20231207,111300,70115395,3300,3295,3300,3295,301
|
|
20231207,111200,69123595,3300,3300,3300,3300,0
|
|
20231207,111100,69123595,3300,3295,3300,3295,265
|
|
20231207,111000,68249170,3300,3300,3300,3300,1
|
|
20231207,110900,68245870,3300,3300,3300,3300,0
|
|
20231207,110800,68245870,3300,3300,3300,3300,253
|
|
20231207,110700,67410970,3300,3300,3300,3300,0
|
|
20231207,110600,67410970,3300,3300,3300,3300,0
|
|
20231207,110500,67410970,3300,3300,3300,3300,250
|
|
20231207,110400,66585970,3300,3300,3300,3300,5
|
|
20231207,110300,66569470,3300,3300,3300,3300,54
|
|
20231207,110200,66391270,3300,3300,3300,3300,250
|
|
20231207,110100,65566270,3300,3300,3300,3300,0
|
|
20231207,110000,65566270,3300,3300,3300,3300,0
|
|
20231207,105900,65566270,3300,3295,3300,3295,127
|
|
20231207,105800,65147605,3295,3295,3295,3295,467
|
|
20231207,105700,63608840,3295,3295,3295,3295,2
|
|
20231207,105600,63602250,3295,3295,3295,3295,250
|
|
20231207,105500,62778500,3295,3295,3295,3295,0
|
|
20231207,105400,62778500,3295,3295,3295,3295,0
|
|
20231207,105300,62778500,3295,3295,3295,3295,7
|
|
20231207,105200,62755435,3295,3295,3295,3295,252
|
|
20231207,105100,61925095,3295,3295,3295,3295,0
|
|
20231207,105000,61925095,3295,3295,3295,3295,50
|
|
20231207,104900,61760345,3295,3295,3295,3295,250
|
|
20231207,104800,60936595,3295,3290,3295,3290,100
|
|
20231207,104700,60607495,3295,3295,3295,3295,0
|
|
20231207,104600,60607495,3295,3295,3295,3295,250
|
|
20231207,104500,59783745,3295,3295,3295,3295,3
|
|
20231207,104400,59773860,3295,3295,3295,3295,1
|
|
20231207,104300,59770565,3295,3295,3295,3295,250
|
|
20231207,104200,58946815,3295,3295,3295,3295,0
|
|
20231207,104100,58946815,3295,3295,3295,3295,50
|
|
20231207,104000,58782065,3295,3295,3295,3295,257
|
|
20231207,103900,57935250,3295,3295,3295,3295,0
|
|
20231207,103800,57935250,3295,3295,3295,3295,56
|
|
20231207,103700,57750730,3295,3295,3295,3295,250
|
|
20231207,103600,56926980,3295,3295,3295,3295,1
|
|
20231207,103500,56923685,3290,3295,3295,3290,251
|
|
20231207,103400,56097390,3295,3295,3295,3295,250
|
|
20231207,103300,55273640,3295,3295,3295,3295,150
|
|
20231207,103200,54779390,3295,3295,3295,3295,0
|
|
20231207,103100,54779390,3295,3295,3295,3295,250
|
|
20231207,103000,53955640,3295,3295,3295,3295,0
|
|
20231207,102900,53955640,3295,3295,3295,3295,0
|
|
20231207,102800,53955640,3295,3295,3295,3295,76
|
|
20231207,102700,53705220,3295,3295,3295,3295,250
|
|
20231207,102600,52881470,3295,3295,3295,3295,0
|
|
20231207,102500,52881470,3295,3295,3295,3295,46
|
|
20231207,102400,52729900,3295,3295,3295,3295,250
|
|
20231207,102300,51906150,3295,3295,3295,3295,0
|
|
20231207,102200,51906150,3295,3295,3295,3295,3
|
|
20231207,102100,51896265,3295,3290,3295,3285,484
|
|
20231207,102000,50303750,3295,3295,3295,3295,0
|
|
20231207,101900,50303750,3295,3295,3295,3295,0
|
|
20231207,101800,50303750,3295,3295,3295,3295,253
|
|
20231207,101700,49470115,3300,3300,3300,3300,0
|
|
20231207,101600,49470115,3300,3300,3300,3300,0
|
|
20231207,101500,49470115,3300,3290,3300,3290,798
|
|
20231207,101400,46841715,3290,3290,3290,3290,1
|
|
20231207,101300,46838425,3290,3295,3300,3290,4000
|
|
20231207,101200,33654840,3295,3295,3295,3295,299
|
|
20231207,101100,32669635,3295,3295,3295,3295,954
|
|
20231207,101000,29526205,3295,3295,3295,3295,1
|
|
20231207,100900,29522910,3295,3295,3295,3295,250
|
|
20231207,100800,28699160,3295,3295,3295,3295,30
|
|
20231207,100700,28600310,3295,3295,3295,3290,186
|
|
20231207,100600,27987940,3295,3295,3295,3295,0
|
|
20231207,100500,27987940,3295,3295,3295,3295,0
|
|
20231207,100400,27987940,3295,3295,3295,3295,1
|
|
20231207,100300,27984645,3295,3295,3295,3295,101
|
|
20231207,100200,27651850,3295,3295,3295,3295,4
|
|
20231207,100100,27638670,3295,3295,3295,3295,16
|
|
20231207,100000,27585950,3290,3290,3290,3290,0
|
|
20231207,095900,27585950,3290,3290,3290,3290,0
|
|
20231207,095800,27585950,3290,3290,3290,3290,0
|
|
20231207,095700,27585950,3290,3290,3290,3290,0
|
|
20231207,095600,27585950,3290,3290,3290,3290,0
|
|
20231207,095500,27585950,3290,3290,3290,3290,0
|
|
20231207,095400,27585950,3290,3290,3290,3290,1
|
|
20231207,095300,27582660,3290,3290,3290,3290,0
|
|
20231207,095200,27582660,3290,3290,3290,3290,0
|
|
20231207,095100,27582660,3290,3290,3290,3290,449
|
|
20231207,095000,26105450,3295,3295,3295,3295,0
|
|
20231207,094900,26105450,3295,3295,3295,3295,0
|
|
20231207,094800,26105450,3295,3295,3295,3295,0
|
|
20231207,094700,26105450,3295,3295,3295,3295,0
|
|
20231207,094600,26105450,3295,3295,3295,3295,15
|
|
20231207,094500,26056025,3290,3290,3290,3290,1
|
|
20231207,094400,26052735,3290,3290,3290,3290,85
|
|
20231207,094300,25773085,3285,3290,3290,3285,184
|
|
20231207,094200,25168620,3290,3290,3290,3290,31
|
|
20231207,094100,25066630,3290,3290,3290,3290,700
|
|
20231207,094000,22763630,3290,3290,3290,3290,455
|
|
20231207,093900,21266680,3290,3290,3290,3290,9
|
|
20231207,093800,21237070,3290,3290,3290,3290,12
|
|
20231207,093700,21197590,3290,3290,3290,3290,3
|
|
20231207,093600,21187720,3290,3285,3290,3285,3
|
|
20231207,093500,21177855,3290,3290,3290,3290,1
|
|
20231207,093400,21174565,3290,3290,3290,3290,7
|
|
20231207,093300,21151535,3290,3290,3290,3290,61
|
|
20231207,093200,20950845,3290,3290,3290,3290,54
|
|
20231207,093100,20773185,3290,3285,3290,3285,275
|
|
20231207,093000,19869585,3290,3290,3290,3290,22
|
|
20231207,092900,19797205,3285,3285,3285,3285,1
|
|
20231207,092800,19793920,3285,3285,3285,3285,1
|
|
20231207,092700,19790635,3290,3290,3290,3290,500
|
|
20231207,092600,18145635,3285,3290,3290,3285,445
|
|
20231207,092500,16681590,3295,3295,3295,3295,0
|
|
20231207,092400,16681590,3295,3295,3300,3295,30
|
|
20231207,092300,16582605,3295,3295,3295,3295,611
|
|
20231207,092200,14569360,3295,3300,3300,3295,231
|
|
20231207,092100,13808060,3300,3300,3300,3300,3
|
|
20231207,092000,13798160,3300,3300,3300,3300,3
|
|
20231207,091900,13788260,3300,3300,3300,3300,127
|
|
20231207,091800,13369160,3300,3300,3300,3300,1
|
|
20231207,091700,13365860,3300,3300,3300,3300,5
|
|
20231207,091600,13349360,3300,3295,3300,3295,301
|
|
20231207,091500,12356310,3295,3295,3295,3295,0
|
|
20231207,091400,12356310,3295,3300,3300,3295,889
|
|
20231207,091300,9422640,3295,3300,3300,3295,506
|
|
20231207,091200,7755360,3295,3300,3300,3295,28
|
|
20231207,091100,7663065,3300,3300,3300,3300,1600
|
|
20231207,091000,2383065,3295,3300,3300,3295,11
|
|
20231207,090900,2346810,3295,3295,3295,3295,31
|
|
20231207,090800,2244665,3295,3295,3295,3295,0
|
|
20231207,090700,2244665,3295,3295,3295,3295,0
|
|
20231207,090600,2244665,3295,3295,3295,3295,112
|
|
20231207,090500,1875625,3300,3300,3300,3300,189
|
|
20231207,090400,1251925,3300,3300,3300,3300,1
|
|
20231207,090300,1248625,3295,3290,3295,3290,52
|
|
20231207,090200,1077295,3290,3290,3290,3290,9
|
|
20231207,090100,1047685,3305,3305,3305,3305,305
|
|
20231207,090000,39660,3305,3305,3305,3305,12
|