677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,201400,419841770,3245,3245,3245,3245,745
|
|
20231213,201300,419841770,3245,3245,3245,3245,0
|
|
20231213,201200,419841770,3245,3245,3245,3245,0
|
|
20231213,201100,419841770,3245,3245,3245,3245,0
|
|
20231213,201000,419841770,3245,3245,3245,3245,0
|
|
20231213,200900,419841770,3245,3245,3245,3245,0
|
|
20231213,200800,419841770,3245,3245,3245,3245,0
|
|
20231213,200700,419841770,3245,3245,3245,3245,0
|
|
20231213,200600,419841770,3245,3245,3245,3245,0
|
|
20231213,200500,419841770,3245,3245,3245,3245,0
|
|
20231213,200400,419841770,3245,3245,3245,3245,0
|
|
20231213,200300,419841770,3245,3245,3245,3245,0
|
|
20231213,200200,419841770,3245,3245,3245,3245,0
|
|
20231213,200100,419841770,3245,3245,3245,3245,0
|
|
20231213,200000,419841770,3245,3245,3245,3245,0
|
|
20231213,195900,419841770,3245,3245,3245,3245,0
|
|
20231213,195800,419841770,3245,3245,3245,3245,0
|
|
20231213,195700,419841770,3245,3245,3245,3245,0
|
|
20231213,195600,419841770,3245,3245,3245,3245,0
|
|
20231213,195500,419841770,3245,3245,3245,3245,0
|
|
20231213,195400,419841770,3245,3245,3245,3245,0
|
|
20231213,195300,419841770,3245,3245,3245,3245,0
|
|
20231213,195200,419841770,3245,3245,3245,3245,0
|
|
20231213,195100,419841770,3245,3245,3245,3245,0
|
|
20231213,195000,419841770,3245,3245,3245,3245,0
|
|
20231213,194900,419841770,3245,3245,3245,3245,0
|
|
20231213,194800,419841770,3245,3245,3245,3245,0
|
|
20231213,194700,419841770,3245,3245,3245,3245,0
|
|
20231213,194600,419841770,3245,3245,3245,3245,0
|
|
20231213,194500,419841770,3245,3245,3245,3245,0
|
|
20231213,194400,419841770,3245,3245,3245,3245,745
|
|
20231213,194300,419841770,3245,3245,3245,3245,0
|
|
20231213,194200,419841770,3245,3245,3245,3245,0
|
|
20231213,194100,419841770,3245,3245,3245,3245,0
|
|
20231213,194000,419841770,3245,3245,3245,3245,0
|
|
20231213,193900,419841770,3245,3245,3245,3245,0
|
|
20231213,193800,419841770,3245,3245,3245,3245,0
|
|
20231213,193700,419841770,3245,3245,3245,3245,0
|
|
20231213,193600,419841770,3245,3245,3245,3245,0
|
|
20231213,193500,419841770,3245,3245,3245,3245,0
|
|
20231213,193400,419841770,3245,3245,3245,3245,0
|
|
20231213,193300,419841770,3245,3245,3245,3245,0
|
|
20231213,193200,419841770,3245,3245,3245,3245,0
|
|
20231213,193100,419841770,3245,3245,3245,3245,0
|
|
20231213,193000,419841770,3245,3245,3245,3245,0
|
|
20231213,192900,419841770,3245,3245,3245,3245,0
|
|
20231213,192800,419841770,3245,3245,3245,3245,0
|
|
20231213,192700,419841770,3245,3245,3245,3245,0
|
|
20231213,192600,419841770,3245,3245,3245,3245,0
|
|
20231213,192500,419841770,3245,3245,3245,3245,0
|
|
20231213,192400,419841770,3245,3245,3245,3245,0
|
|
20231213,192300,419841770,3245,3245,3245,3245,0
|
|
20231213,192200,419841770,3245,3245,3245,3245,0
|
|
20231213,192100,419841770,3245,3245,3245,3245,0
|
|
20231213,192000,419841770,3245,3245,3245,3245,0
|
|
20231213,191900,419841770,3245,3245,3245,3245,0
|
|
20231213,191800,419841770,3245,3245,3245,3245,0
|
|
20231213,191700,419841770,3245,3245,3245,3245,0
|
|
20231213,191600,419841770,3245,3245,3245,3245,0
|
|
20231213,191500,419841770,3245,3245,3245,3245,0
|
|
20231213,191400,419841770,3245,3245,3245,3245,745
|
|
20231213,191300,419841770,3245,3245,3245,3245,0
|
|
20231213,191200,419841770,3245,3245,3245,3245,0
|
|
20231213,191100,419841770,3245,3245,3245,3245,0
|
|
20231213,191000,419841770,3245,3245,3245,3245,0
|
|
20231213,190900,419841770,3245,3245,3245,3245,0
|
|
20231213,190800,419841770,3245,3245,3245,3245,0
|
|
20231213,190700,419841770,3245,3245,3245,3245,0
|
|
20231213,190600,419841770,3245,3245,3245,3245,0
|
|
20231213,190500,419841770,3245,3245,3245,3245,0
|
|
20231213,190400,419841770,3245,3245,3245,3245,0
|
|
20231213,190300,419841770,3245,3245,3245,3245,0
|
|
20231213,190200,419841770,3245,3245,3245,3245,0
|
|
20231213,190100,419841770,3245,3245,3245,3245,0
|
|
20231213,190000,419841770,3245,3245,3245,3245,0
|
|
20231213,185900,419841770,3245,3245,3245,3245,0
|
|
20231213,185800,419841770,3245,3245,3245,3245,0
|
|
20231213,185700,419841770,3245,3245,3245,3245,0
|
|
20231213,185600,419841770,3245,3245,3245,3245,0
|
|
20231213,185500,419841770,3245,3245,3245,3245,0
|
|
20231213,185400,419841770,3245,3245,3245,3245,0
|
|
20231213,185300,419841770,3245,3245,3245,3245,0
|
|
20231213,185200,419841770,3245,3245,3245,3245,0
|
|
20231213,185100,419841770,3245,3245,3245,3245,0
|
|
20231213,185000,419841770,3245,3245,3245,3245,0
|
|
20231213,184900,419841770,3245,3245,3245,3245,0
|
|
20231213,184800,419841770,3245,3245,3245,3245,0
|
|
20231213,184700,419841770,3245,3245,3245,3245,0
|
|
20231213,184600,419841770,3245,3245,3245,3245,0
|
|
20231213,184500,419841770,3245,3245,3245,3245,0
|
|
20231213,184400,419841770,3245,3245,3245,3245,745
|
|
20231213,184300,419841770,3245,3245,3245,3245,0
|
|
20231213,184200,419841770,3245,3245,3245,3245,0
|
|
20231213,184100,419841770,3245,3245,3245,3245,0
|
|
20231213,184000,419841770,3245,3245,3245,3245,0
|
|
20231213,183900,419841770,3245,3245,3245,3245,0
|
|
20231213,183800,419841770,3245,3245,3245,3245,0
|
|
20231213,183700,419841770,3245,3245,3245,3245,0
|
|
20231213,183600,419841770,3245,3245,3245,3245,0
|
|
20231213,183500,419841770,3245,3245,3245,3245,0
|
|
20231213,183400,419841770,3245,3245,3245,3245,0
|
|
20231213,183300,419841770,3245,3245,3245,3245,0
|
|
20231213,183200,419841770,3245,3245,3245,3245,0
|
|
20231213,183100,419841770,3245,3245,3245,3245,0
|
|
20231213,183000,419841770,3245,3245,3245,3245,0
|
|
20231213,182900,419841770,3245,3245,3245,3245,0
|
|
20231213,182800,419841770,3245,3245,3245,3245,0
|
|
20231213,182700,419841770,3245,3245,3245,3245,0
|
|
20231213,182600,419841770,3245,3245,3245,3245,0
|
|
20231213,182500,419841770,3245,3245,3245,3245,0
|
|
20231213,182400,419841770,3245,3245,3245,3245,0
|
|
20231213,182300,419841770,3245,3245,3245,3245,0
|
|
20231213,182200,419841770,3245,3245,3245,3245,0
|
|
20231213,182100,419841770,3245,3245,3245,3245,0
|
|
20231213,182000,419841770,3245,3245,3245,3245,0
|
|
20231213,181900,419841770,3245,3245,3245,3245,0
|
|
20231213,181800,419841770,3245,3245,3245,3245,0
|
|
20231213,181700,419841770,3245,3245,3245,3245,0
|
|
20231213,181600,419841770,3245,3245,3245,3245,0
|
|
20231213,181500,419841770,3245,3245,3245,3245,0
|
|
20231213,181400,419841770,3245,3245,3245,3245,745
|
|
20231213,181300,419841770,3245,3245,3245,3245,0
|
|
20231213,181200,419841770,3245,3245,3245,3245,0
|
|
20231213,181100,419841770,3245,3245,3245,3245,0
|
|
20231213,181000,419841770,3245,3245,3245,3245,0
|
|
20231213,180900,419841770,3245,3245,3245,3245,0
|
|
20231213,180800,419841770,3245,3245,3245,3245,0
|
|
20231213,180700,419841770,3245,3245,3245,3245,0
|
|
20231213,180600,419841770,3245,3245,3245,3245,0
|
|
20231213,180500,419841770,3245,3245,3245,3245,0
|
|
20231213,180400,419841770,3245,3245,3245,3245,0
|
|
20231213,180300,419841770,3245,3245,3245,3245,0
|
|
20231213,180200,419841770,3245,3245,3245,3245,0
|
|
20231213,180100,419841770,3245,3245,3245,3245,0
|
|
20231213,180000,419841770,3245,3245,3245,3245,0
|
|
20231213,175900,419841770,3245,3245,3245,3245,0
|
|
20231213,175800,419841770,3245,3245,3245,3245,0
|
|
20231213,175700,419841770,3245,3245,3245,3245,0
|
|
20231213,175600,419841770,3245,3245,3245,3245,0
|
|
20231213,175500,419841770,3245,3245,3245,3245,0
|
|
20231213,175400,419841770,3245,3245,3245,3245,0
|
|
20231213,175300,419841770,3245,3245,3245,3245,0
|
|
20231213,175200,419841770,3245,3245,3245,3245,0
|
|
20231213,175100,419841770,3245,3245,3245,3245,0
|
|
20231213,175000,419841770,3245,3245,3245,3245,0
|
|
20231213,174900,419841770,3245,3245,3245,3245,0
|
|
20231213,174800,419841770,3245,3245,3245,3245,0
|
|
20231213,174700,419841770,3245,3245,3245,3245,0
|
|
20231213,174600,419841770,3245,3245,3245,3245,0
|
|
20231213,174500,419841770,3245,3245,3245,3245,0
|
|
20231213,174400,419841770,3245,3245,3245,3245,745
|
|
20231213,174300,419841770,3245,3245,3245,3245,0
|
|
20231213,174200,419841770,3245,3245,3245,3245,0
|
|
20231213,174100,419841770,3245,3245,3245,3245,0
|
|
20231213,174000,419841770,3245,3245,3245,3245,0
|
|
20231213,173900,419841770,3245,3245,3245,3245,0
|
|
20231213,173800,419841770,3245,3245,3245,3245,0
|
|
20231213,173700,419841770,3245,3245,3245,3245,0
|
|
20231213,173600,419841770,3245,3245,3245,3245,0
|
|
20231213,173500,419841770,3245,3245,3245,3245,0
|
|
20231213,173400,419841770,3245,3245,3245,3245,0
|
|
20231213,173300,419841770,3245,3245,3245,3245,0
|
|
20231213,173200,419841770,3245,3245,3245,3245,0
|
|
20231213,173100,419841770,3245,3245,3245,3245,0
|
|
20231213,173000,419841770,3245,3245,3245,3245,0
|
|
20231213,172900,419841770,3245,3245,3245,3245,0
|
|
20231213,172800,419841770,3245,3245,3245,3245,0
|
|
20231213,172700,419841770,3245,3245,3245,3245,0
|
|
20231213,172600,419841770,3245,3245,3245,3245,0
|
|
20231213,172500,419841770,3245,3245,3245,3245,0
|
|
20231213,172400,419841770,3245,3245,3245,3245,0
|
|
20231213,172300,419841770,3245,3245,3245,3245,0
|
|
20231213,172200,419841770,3245,3245,3245,3245,0
|
|
20231213,172100,419841770,3245,3245,3245,3245,0
|
|
20231213,172000,419841770,3245,3245,3245,3245,0
|
|
20231213,171900,419841770,3245,3245,3245,3245,0
|
|
20231213,171800,419841770,3245,3245,3245,3245,0
|
|
20231213,171700,419841770,3245,3245,3245,3245,0
|
|
20231213,171600,419841770,3245,3245,3245,3245,0
|
|
20231213,171500,419841770,3245,3245,3245,3245,0
|
|
20231213,171400,419841770,3245,3245,3245,3245,745
|
|
20231213,171300,419841770,3245,3245,3245,3245,0
|
|
20231213,171200,419841770,3245,3245,3245,3245,0
|
|
20231213,171100,419841770,3245,3245,3245,3245,0
|
|
20231213,171000,419841770,3245,3245,3245,3245,0
|
|
20231213,170900,419841770,3245,3245,3245,3245,0
|
|
20231213,170800,419841770,3245,3245,3245,3245,0
|
|
20231213,170700,419841770,3245,3245,3245,3245,0
|
|
20231213,170600,419841770,3245,3245,3245,3245,0
|
|
20231213,170500,419841770,3245,3245,3245,3245,0
|
|
20231213,170400,419841770,3245,3245,3245,3245,0
|
|
20231213,170300,419841770,3245,3245,3245,3245,0
|
|
20231213,170200,419841770,3245,3245,3245,3245,0
|
|
20231213,170100,419841770,3245,3245,3245,3245,0
|
|
20231213,170000,419841770,3245,3245,3245,3245,0
|
|
20231213,165900,419841770,3245,3245,3245,3245,0
|
|
20231213,165800,419841770,3245,3245,3245,3245,0
|
|
20231213,165700,419841770,3245,3245,3245,3245,0
|
|
20231213,165600,419841770,3245,3245,3245,3245,0
|
|
20231213,165500,419841770,3245,3245,3245,3245,0
|
|
20231213,165400,419841770,3245,3245,3245,3245,0
|
|
20231213,165300,419841770,3245,3245,3245,3245,0
|
|
20231213,165200,419841770,3245,3245,3245,3245,0
|
|
20231213,165100,419841770,3245,3245,3245,3245,0
|
|
20231213,165000,419841770,3245,3245,3245,3245,0
|
|
20231213,164900,419841770,3245,3245,3245,3245,0
|
|
20231213,164800,419841770,3245,3245,3245,3245,0
|
|
20231213,164700,419841770,3245,3245,3245,3245,0
|
|
20231213,164600,419841770,3245,3245,3245,3245,0
|
|
20231213,164500,419841770,3245,3245,3245,3245,0
|
|
20231213,164400,419841770,3245,3245,3245,3245,745
|
|
20231213,164300,419841770,3245,3245,3245,3245,0
|
|
20231213,164200,419841770,3245,3245,3245,3245,0
|
|
20231213,164100,419841770,3245,3245,3245,3245,0
|
|
20231213,164000,419841770,3245,3245,3245,3245,0
|
|
20231213,163900,419841770,3245,3245,3245,3245,0
|
|
20231213,163800,419841770,3245,3245,3245,3245,0
|
|
20231213,163700,419841770,3245,3245,3245,3245,0
|
|
20231213,163600,419841770,3245,3245,3245,3245,0
|
|
20231213,163500,419841770,3245,3245,3245,3245,0
|
|
20231213,163400,419841770,3245,3245,3245,3245,0
|
|
20231213,163300,419841770,3245,3245,3245,3245,0
|
|
20231213,163200,419841770,3245,3245,3245,3245,0
|
|
20231213,163100,419841770,3245,3245,3245,3245,0
|
|
20231213,163000,419841770,3245,3245,3245,3245,0
|
|
20231213,162900,419841770,3245,3245,3245,3245,0
|
|
20231213,162800,419841770,3245,3245,3245,3245,0
|
|
20231213,162700,419841770,3245,3245,3245,3245,0
|
|
20231213,162600,419841770,3245,3245,3245,3245,0
|
|
20231213,162500,419841770,3245,3245,3245,3245,0
|
|
20231213,162400,419841770,3245,3245,3245,3245,0
|
|
20231213,162300,419841770,3245,3245,3245,3245,0
|
|
20231213,162200,419841770,3245,3245,3245,3245,0
|
|
20231213,162100,419841770,3245,3245,3245,3245,0
|
|
20231213,162000,419841770,3245,3245,3245,3245,0
|
|
20231213,161900,419841770,3245,3245,3245,3245,0
|
|
20231213,161800,419841770,3245,3245,3245,3245,0
|
|
20231213,161700,419841770,3245,3245,3245,3245,0
|
|
20231213,161600,419841770,3245,3245,3245,3245,0
|
|
20231213,161500,419841770,3245,3245,3245,3245,0
|
|
20231213,161400,419841770,3245,3245,3245,3245,745
|
|
20231213,161300,419841770,3245,3245,3245,3245,0
|
|
20231213,161200,419841770,3245,3245,3245,3245,0
|
|
20231213,161100,419841770,3245,3245,3245,3245,0
|
|
20231213,161000,419841770,3245,3245,3245,3245,0
|
|
20231213,160900,419841770,3245,3245,3245,3245,0
|
|
20231213,160800,419841770,3245,3245,3245,3245,0
|
|
20231213,160700,419841770,3245,3245,3245,3245,0
|
|
20231213,160600,419841770,3245,3245,3245,3245,0
|
|
20231213,160500,419841770,3245,3245,3245,3245,0
|
|
20231213,160400,419841770,3245,3245,3245,3245,0
|
|
20231213,160300,419841770,3245,3245,3245,3245,0
|
|
20231213,160200,419841770,3245,3245,3245,3245,0
|
|
20231213,160100,419841770,3245,3245,3245,3245,0
|
|
20231213,160000,419841770,3245,3245,3245,3245,0
|
|
20231213,155900,419841770,3245,3245,3245,3245,0
|
|
20231213,155800,419841770,3245,3245,3245,3245,0
|
|
20231213,155700,419841770,3245,3245,3245,3245,0
|
|
20231213,155600,419841770,3245,3245,3245,3245,0
|
|
20231213,155500,419841770,3245,3245,3245,3245,0
|
|
20231213,155400,419841770,3245,3245,3245,3245,0
|
|
20231213,155300,419841770,3245,3245,3245,3245,0
|
|
20231213,155200,419841770,3245,3245,3245,3245,0
|
|
20231213,155100,419841770,3245,3245,3245,3245,0
|
|
20231213,155000,419841770,3245,3245,3245,3245,0
|
|
20231213,154900,419841770,3245,3245,3245,3245,0
|
|
20231213,154800,419841770,3245,3245,3245,3245,0
|
|
20231213,154700,419841770,3245,3245,3245,3245,0
|
|
20231213,154600,419841770,3245,3245,3245,3245,0
|
|
20231213,154500,419841770,3245,3245,3245,3245,0
|
|
20231213,154400,419841770,3245,3245,3245,3245,745
|
|
20231213,154300,419841770,3245,3245,3245,3245,0
|
|
20231213,154200,419841770,3245,3245,3245,3245,0
|
|
20231213,154100,419841770,3245,3245,3245,3245,0
|
|
20231213,154000,419841770,3245,3245,3245,3245,0
|
|
20231213,153900,419841770,3245,3245,3245,3245,0
|
|
20231213,153800,419841770,3245,3245,3245,3245,0
|
|
20231213,153700,419841770,3245,3245,3245,3245,0
|
|
20231213,153600,419841770,3245,3245,3245,3245,0
|
|
20231213,153500,419841770,3245,3245,3245,3245,0
|
|
20231213,153400,419841770,3245,3245,3245,3245,0
|
|
20231213,153300,419841770,3245,3245,3245,3245,0
|
|
20231213,153200,419841770,3245,3245,3245,3245,0
|
|
20231213,153100,419841770,3245,3245,3245,3245,0
|
|
20231213,153000,419841770,3245,3245,3245,3245,745
|
|
20231213,152900,417424245,3250,3250,3250,3250,0
|
|
20231213,152800,417424245,3250,3250,3250,3250,0
|
|
20231213,152700,417424245,3250,3250,3250,3250,0
|
|
20231213,152600,417424245,3250,3250,3250,3250,0
|
|
20231213,152500,417424245,3250,3250,3250,3250,0
|
|
20231213,152400,417424245,3250,3250,3250,3250,0
|
|
20231213,152300,417424245,3250,3250,3250,3250,0
|
|
20231213,152200,417424245,3250,3250,3250,3250,0
|
|
20231213,152100,417424245,3250,3250,3250,3250,0
|
|
20231213,152000,417424245,3250,3250,3250,3250,0
|
|
20231213,151900,417424245,3250,3250,3250,3250,12
|
|
20231213,151800,417385245,3250,3250,3250,3250,335
|
|
20231213,151700,416296495,3250,3240,3250,3240,18
|
|
20231213,151600,416238095,3240,3250,3250,3240,20
|
|
20231213,151500,416173195,3240,3245,3245,3240,25
|
|
20231213,151400,416092170,3250,3250,3250,3250,3
|
|
20231213,151300,416082420,3255,3255,3255,3245,380
|
|
20231213,151200,414849110,3240,3240,3240,3240,0
|
|
20231213,151100,414849110,3240,3240,3240,3240,10
|
|
20231213,151000,414816710,3235,3240,3240,3235,960
|
|
20231213,150900,411706985,3240,3240,3240,3240,0
|
|
20231213,150800,411706985,3240,3240,3240,3240,1
|
|
20231213,150700,411703745,3245,3245,3245,3240,3924
|
|
20231213,150600,398971695,3255,3255,3255,3255,10
|
|
20231213,150500,398939145,3255,3255,3255,3255,250
|
|
20231213,150400,398125395,3250,3245,3250,3245,17
|
|
20231213,150300,398070155,3245,3240,3245,3240,339
|
|
20231213,150200,396970195,3240,3240,3240,3240,0
|
|
20231213,150100,396970195,3240,3240,3240,3240,0
|
|
20231213,150000,396970195,3240,3240,3240,3240,1
|
|
20231213,145900,396966955,3240,3240,3240,3240,0
|
|
20231213,145800,396966955,3240,3240,3240,3235,772
|
|
20231213,145700,394466680,3240,3235,3240,3235,85
|
|
20231213,145600,394191480,3240,3240,3240,3240,10
|
|
20231213,145500,394159080,3240,3240,3240,3240,1
|
|
20231213,145400,394155840,3240,3235,3240,3230,1853
|
|
20231213,145300,388163590,3240,3240,3240,3240,103
|
|
20231213,145200,387829870,3240,3240,3240,3240,0
|
|
20231213,145100,387829870,3240,3245,3245,3235,12446
|
|
20231213,145000,347500855,3250,3250,3250,3250,1
|
|
20231213,144900,347497605,3250,3250,3250,3250,582
|
|
20231213,144800,345606105,3250,3250,3250,3250,0
|
|
20231213,144700,345606105,3250,3250,3250,3250,0
|
|
20231213,144600,345606105,3250,3250,3250,3250,4057
|
|
20231213,144500,332420855,3250,3255,3255,3250,800
|
|
20231213,144400,329819355,3255,3255,3255,3255,0
|
|
20231213,144300,329819355,3255,3255,3255,3255,1
|
|
20231213,144200,329816100,3250,3255,3255,3250,1369
|
|
20231213,144100,325366845,3255,3255,3255,3255,0
|
|
20231213,144000,325366845,3255,3255,3255,3255,3
|
|
20231213,143900,325357080,3255,3255,3255,3255,0
|
|
20231213,143800,325357080,3255,3255,3255,3255,1
|
|
20231213,143700,325353825,3255,3255,3255,3255,4
|
|
20231213,143600,325340805,3250,3250,3250,3250,100
|
|
20231213,143500,325015805,3250,3250,3250,3250,0
|
|
20231213,143400,325015805,3250,3250,3250,3250,0
|
|
20231213,143300,325015805,3250,3250,3250,3250,0
|
|
20231213,143200,325015805,3250,3250,3250,3250,0
|
|
20231213,143100,325015805,3250,3250,3250,3250,0
|
|
20231213,143000,325015805,3250,3250,3250,3250,0
|
|
20231213,142900,325015805,3250,3250,3250,3250,0
|
|
20231213,142800,325015805,3250,3250,3250,3250,0
|
|
20231213,142700,325015805,3250,3250,3250,3250,154
|
|
20231213,142600,324515305,3255,3255,3255,3255,0
|
|
20231213,142500,324515305,3255,3255,3255,3255,0
|
|
20231213,142400,324515305,3255,3255,3255,3255,200
|
|
20231213,142300,323864305,3250,3250,3250,3250,0
|
|
20231213,142200,323864305,3250,3250,3250,3250,300
|
|
20231213,142100,322889305,3250,3255,3255,3250,3481
|
|
20231213,142000,311562750,3255,3255,3255,3255,1
|
|
20231213,141900,311559495,3255,3255,3255,3255,59
|
|
20231213,141800,311367450,3260,3260,3260,3260,0
|
|
20231213,141700,311367450,3260,3260,3260,3260,2
|
|
20231213,141600,311360930,3260,3255,3260,3255,223
|
|
20231213,141500,310634025,3255,3255,3255,3255,0
|
|
20231213,141400,310634025,3255,3255,3255,3255,0
|
|
20231213,141300,310634025,3255,3255,3255,3255,0
|
|
20231213,141200,310634025,3255,3255,3255,3255,0
|
|
20231213,141100,310634025,3255,3260,3260,3255,951
|
|
20231213,141000,307538515,3255,3255,3255,3255,50
|
|
20231213,140900,307375765,3255,3255,3255,3255,700
|
|
20231213,140800,305097265,3255,3260,3260,3255,1400
|
|
20231213,140700,300540115,3250,3250,3250,3250,0
|
|
20231213,140600,300540115,3250,3250,3250,3250,0
|
|
20231213,140500,300540115,3250,3250,3250,3250,0
|
|
20231213,140400,300540115,3250,3250,3250,3250,415
|
|
20231213,140300,299191365,3260,3260,3260,3260,0
|
|
20231213,140200,299191365,3260,3260,3260,3260,3
|
|
20231213,140100,299181585,3255,3255,3255,3255,153
|
|
20231213,140000,298683570,3255,3255,3255,3255,0
|
|
20231213,135900,298683570,3255,3255,3255,3255,0
|
|
20231213,135800,298683570,3255,3255,3255,3255,0
|
|
20231213,135700,298683570,3255,3255,3255,3255,0
|
|
20231213,135600,298683570,3255,3255,3255,3255,0
|
|
20231213,135500,298683570,3255,3255,3255,3255,3
|
|
20231213,135400,298673805,3255,3255,3255,3255,575
|
|
20231213,135300,296802180,3255,3255,3255,3255,1
|
|
20231213,135200,296798925,3250,3250,3250,3250,0
|
|
20231213,135100,296798925,3250,3250,3250,3250,0
|
|
20231213,135000,296798925,3250,3250,3250,3250,200
|
|
20231213,134900,296148925,3250,3250,3250,3250,0
|
|
20231213,134800,296148925,3250,3250,3250,3250,281
|
|
20231213,134700,295235675,3255,3255,3255,3255,0
|
|
20231213,134600,295235675,3255,3255,3255,3255,13
|
|
20231213,134500,295193360,3250,3250,3250,3250,0
|
|
20231213,134400,295193360,3250,3250,3250,3250,0
|
|
20231213,134300,295193360,3250,3250,3250,3250,3
|
|
20231213,134200,295183610,3255,3250,3255,3250,3001
|
|
20231213,134100,285430355,3255,3255,3255,3255,31
|
|
20231213,134000,285329450,3255,3255,3255,3255,0
|
|
20231213,133900,285329450,3255,3255,3255,3255,10
|
|
20231213,133800,285296900,3250,3255,3255,3250,201
|
|
20231213,133700,284643645,3255,3255,3255,3255,0
|
|
20231213,133600,284643645,3255,3255,3255,3255,1
|
|
20231213,133500,284640390,3250,3250,3250,3250,42
|
|
20231213,133400,284503890,3250,3250,3250,3250,201
|
|
20231213,133300,283850640,3250,3250,3250,3250,35
|
|
20231213,133200,283736890,3250,3250,3250,3250,0
|
|
20231213,133100,283736890,3250,3250,3250,3250,0
|
|
20231213,133000,283736890,3250,3250,3250,3250,50
|
|
20231213,132900,283574390,3250,3250,3250,3250,0
|
|
20231213,132800,283574390,3250,3250,3250,3250,0
|
|
20231213,132700,283574390,3250,3250,3250,3250,0
|
|
20231213,132600,283574390,3250,3250,3250,3250,0
|
|
20231213,132500,283574390,3250,3250,3250,3250,0
|
|
20231213,132400,283574390,3250,3250,3250,3250,711
|
|
20231213,132300,281263640,3250,3250,3250,3250,301
|
|
20231213,132200,280285390,3245,3245,3245,3245,0
|
|
20231213,132100,280285390,3245,3245,3245,3245,0
|
|
20231213,132000,280285390,3245,3245,3245,3245,0
|
|
20231213,131900,280285390,3245,3245,3245,3245,0
|
|
20231213,131800,280285390,3245,3245,3245,3245,0
|
|
20231213,131700,280285390,3245,3245,3245,3245,0
|
|
20231213,131600,280285390,3245,3245,3245,3245,0
|
|
20231213,131500,280285390,3245,3245,3245,3245,0
|
|
20231213,131400,280285390,3245,3245,3245,3245,926
|
|
20231213,131300,277280520,3245,3245,3245,3245,2966
|
|
20231213,131200,267655850,3245,3245,3245,3245,1020
|
|
20231213,131100,264345950,3240,3250,3250,3240,10826
|
|
20231213,131000,229216590,3260,3260,3260,3260,1
|
|
20231213,130900,229213330,3250,3250,3250,3250,0
|
|
20231213,130800,229213330,3250,3250,3250,3250,0
|
|
20231213,130700,229213330,3250,3260,3260,3250,1845
|
|
20231213,130600,223210545,3260,3260,3260,3255,1528
|
|
20231213,130500,218236600,3255,3255,3255,3255,6
|
|
20231213,130400,218217070,3255,3255,3255,3255,3000
|
|
20231213,130300,208452070,3260,3260,3260,3260,6
|
|
20231213,130200,208432510,3260,3260,3260,3260,184
|
|
20231213,130100,207832670,3255,3255,3255,3255,0
|
|
20231213,130000,207832670,3255,3255,3255,3255,16
|
|
20231213,125900,207780590,3255,3255,3255,3255,1107
|
|
20231213,125800,204177305,3260,3260,3260,3255,4
|
|
20231213,125700,204164275,3255,3255,3255,3255,22
|
|
20231213,125600,204092665,3255,3260,3260,3255,127
|
|
20231213,125500,203678660,3255,3255,3255,3255,7
|
|
20231213,125400,203655875,3255,3255,3255,3255,15
|
|
20231213,125300,203607050,3255,3255,3255,3255,3
|
|
20231213,125200,203597285,3255,3255,3255,3255,5
|
|
20231213,125100,203581010,3255,3255,3260,3255,354
|
|
20231213,125000,202428010,3255,3255,3255,3255,10
|
|
20231213,124900,202395460,3255,3255,3255,3255,13
|
|
20231213,124800,202353145,3255,3255,3255,3255,48
|
|
20231213,124700,202196905,3250,3250,3250,3250,2
|
|
20231213,124600,202190405,3250,3255,3255,3250,2962
|
|
20231213,124500,192552495,3260,3255,3260,3255,93
|
|
20231213,124400,192249330,3255,3255,3260,3255,561
|
|
20231213,124300,190422775,3255,3255,3255,3255,3
|
|
20231213,124200,190413010,3255,3255,3255,3255,4
|
|
20231213,124100,190399990,3255,3255,3255,3255,3
|
|
20231213,124000,190390225,3255,3255,3255,3255,3
|
|
20231213,123900,190380460,3255,3255,3255,3255,2
|
|
20231213,123800,190373950,3255,3255,3255,3255,3
|
|
20231213,123700,190364185,3255,3250,3255,3250,276
|
|
20231213,123600,189466630,3250,3250,3250,3250,5
|
|
20231213,123500,189450380,3250,3250,3250,3250,2
|
|
20231213,123400,189443880,3250,3250,3250,3250,6
|
|
20231213,123300,189424380,3250,3250,3250,3250,3
|
|
20231213,123200,189414630,3255,3250,3255,3250,4
|
|
20231213,123100,189401620,3255,3255,3255,3255,2
|
|
20231213,123000,189395110,3250,3255,3255,3250,3
|
|
20231213,122900,189385355,3250,3250,3250,3250,3
|
|
20231213,122800,189375605,3250,3250,3250,3250,3
|
|
20231213,122700,189365855,3250,3250,3250,3250,2
|
|
20231213,122600,189359355,3250,3250,3250,3250,3
|
|
20231213,122500,189349605,3255,3255,3255,3255,168
|
|
20231213,122400,188802765,3255,3255,3255,3255,2
|
|
20231213,122300,188796255,3255,3255,3255,3255,3
|
|
20231213,122200,188786490,3250,3250,3250,3250,4
|
|
20231213,122100,188773490,3250,3255,3255,3250,676
|
|
20231213,122000,186573125,3255,3250,3255,3250,1102
|
|
20231213,121900,182986125,3250,3250,3250,3250,3
|
|
20231213,121800,182976375,3250,3250,3250,3250,4865
|
|
20231213,121700,167165125,3250,3250,3250,3250,2
|
|
20231213,121600,167158625,3250,3250,3250,3250,3
|
|
20231213,121500,167148875,3250,3250,3250,3250,2
|
|
20231213,121400,167142375,3250,3255,3255,3250,1141
|
|
20231213,121300,163428435,3255,3260,3260,3255,14
|
|
20231213,121200,163382810,3255,3255,3255,3255,2
|
|
20231213,121100,163376300,3255,3260,3260,3255,4
|
|
20231213,121000,163363275,3250,3250,3250,3250,3
|
|
20231213,120900,163353525,3250,3250,3250,3250,182
|
|
20231213,120800,162762025,3250,3255,3255,3250,19
|
|
20231213,120700,162700195,3250,3260,3260,3250,5461
|
|
20231213,120600,144928735,3260,3255,3260,3255,6
|
|
20231213,120500,144909190,3255,3255,3255,3255,2002
|
|
20231213,120400,138392680,3260,3255,3260,3255,1112
|
|
20231213,120300,134767575,3255,3260,3260,3255,2035
|
|
20231213,120200,128133490,3255,3255,3255,3255,2
|
|
20231213,120100,128126980,3260,3260,3260,3255,14
|
|
20231213,120000,128081355,3260,3260,3260,3255,1014
|
|
20231213,115900,124775725,3260,3255,3260,3255,15
|
|
20231213,115800,124726840,3255,3255,3255,3255,5
|
|
20231213,115700,124710565,3255,3255,3255,3255,2
|
|
20231213,115600,124704055,3255,3260,3260,3255,23
|
|
20231213,115500,124629090,3255,3255,3255,3255,3
|
|
20231213,115400,124619325,3255,3255,3255,3255,2
|
|
20231213,115300,124612815,3255,3255,3255,3255,303
|
|
20231213,115200,123626550,3255,3260,3260,3255,2972
|
|
20231213,115100,113951940,3255,3255,3255,3255,56
|
|
20231213,115000,113769660,3255,3255,3255,3255,52
|
|
20231213,114900,113600400,3255,3255,3255,3255,3
|
|
20231213,114800,113590635,3260,3255,3260,3255,85
|
|
20231213,114700,113313910,3255,3255,3255,3255,3
|
|
20231213,114600,113304145,3255,3255,3255,3255,3
|
|
20231213,114500,113294380,3255,3255,3255,3255,2
|
|
20231213,114400,113287870,3255,3255,3255,3255,3
|
|
20231213,114300,113278105,3255,3255,3255,3255,3
|
|
20231213,114200,113268340,3255,3260,3260,3255,8
|
|
20231213,114100,113242270,3260,3260,3260,3255,12
|
|
20231213,114000,113203165,3260,3260,3260,3255,1307
|
|
20231213,113900,108942355,3255,3255,3255,3255,3
|
|
20231213,113800,108932590,3255,3255,3255,3255,5
|
|
20231213,113700,108916315,3255,3260,3260,3255,5
|
|
20231213,113600,108900025,3255,3255,3255,3255,6
|
|
20231213,113500,108880495,3260,3255,3260,3255,39
|
|
20231213,113400,108753365,3255,3255,3255,3255,3
|
|
20231213,113300,108743600,3260,3260,3260,3255,41
|
|
20231213,113200,108609950,3255,3255,3255,3255,18
|
|
20231213,113100,108551360,3260,3260,3260,3255,166
|
|
20231213,113000,108010215,3255,3255,3255,3255,6
|
|
20231213,112900,107990685,3255,3255,3255,3255,3
|
|
20231213,112800,107980920,3255,3255,3255,3255,3
|
|
20231213,112700,107971155,3255,3255,3255,3255,2
|
|
20231213,112600,107964645,3255,3260,3260,3255,1010
|
|
20231213,112500,104677060,3260,3260,3260,3260,9
|
|
20231213,112400,104647720,3260,3255,3260,3255,122
|
|
20231213,112300,104250500,3255,3260,3260,3255,101
|
|
20231213,112200,103921740,3255,3255,3255,3255,0
|
|
20231213,112100,103921740,3255,3255,3255,3255,13
|
|
20231213,112000,103879425,3260,3260,3260,3260,0
|
|
20231213,111900,103879425,3260,3260,3260,3260,0
|
|
20231213,111800,103879425,3260,3260,3260,3260,1
|
|
20231213,111700,103876165,3260,3260,3260,3260,0
|
|
20231213,111600,103876165,3260,3260,3260,3260,5
|
|
20231213,111500,103859865,3260,3260,3260,3260,0
|
|
20231213,111400,103859865,3260,3260,3260,3260,0
|
|
20231213,111300,103859865,3260,3260,3260,3260,0
|
|
20231213,111200,103859865,3260,3260,3260,3260,0
|
|
20231213,111100,103859865,3260,3255,3260,3255,2471
|
|
20231213,111000,95816405,3255,3255,3255,3255,0
|
|
20231213,110900,95816405,3255,3255,3255,3255,0
|
|
20231213,110800,95816405,3255,3255,3255,3255,2
|
|
20231213,110700,95809895,3255,3255,3255,3255,0
|
|
20231213,110600,95809895,3255,3255,3255,3255,60
|
|
20231213,110500,95614595,3260,3260,3260,3260,62
|
|
20231213,110400,95412475,3260,3260,3260,3260,0
|
|
20231213,110300,95412475,3260,3260,3260,3260,164
|
|
20231213,110200,94877835,3260,3260,3260,3260,0
|
|
20231213,110100,94877835,3260,3260,3260,3260,0
|
|
20231213,110000,94877835,3260,3260,3260,3260,13
|
|
20231213,105900,94835455,3260,3260,3260,3260,194
|
|
20231213,105800,94203015,3260,3260,3260,3260,6
|
|
20231213,105700,94183455,3260,3260,3260,3260,0
|
|
20231213,105600,94183455,3260,3260,3260,3260,0
|
|
20231213,105500,94183455,3260,3260,3260,3260,0
|
|
20231213,105400,94183455,3260,3260,3260,3260,5
|
|
20231213,105300,94167155,3255,3255,3255,3255,60
|
|
20231213,105200,93971855,3260,3260,3260,3260,0
|
|
20231213,105100,93971855,3260,3260,3260,3260,0
|
|
20231213,105000,93971855,3260,3260,3260,3260,0
|
|
20231213,104900,93971855,3260,3260,3260,3260,0
|
|
20231213,104800,93971855,3260,3260,3260,3260,0
|
|
20231213,104700,93971855,3260,3260,3260,3260,7
|
|
20231213,104600,93949035,3260,3260,3260,3260,1
|
|
20231213,104500,93945775,3260,3260,3260,3260,0
|
|
20231213,104400,93945775,3260,3260,3260,3260,221
|
|
20231213,104300,93225315,3260,3260,3260,3260,240
|
|
20231213,104200,92442915,3260,3260,3260,3260,0
|
|
20231213,104100,92442915,3260,3260,3260,3260,339
|
|
20231213,104000,91337775,3260,3260,3260,3260,161
|
|
20231213,103900,90812915,3260,3260,3260,3260,20
|
|
20231213,103800,90747715,3260,3260,3260,3260,0
|
|
20231213,103700,90747715,3260,3260,3260,3260,0
|
|
20231213,103600,90747715,3260,3260,3260,3260,0
|
|
20231213,103500,90747715,3260,3260,3260,3260,1
|
|
20231213,103400,90744455,3260,3260,3260,3260,20
|
|
20231213,103300,90679255,3260,3260,3260,3260,1
|
|
20231213,103200,90675995,3260,3260,3260,3260,17
|
|
20231213,103100,90620575,3260,3260,3260,3260,0
|
|
20231213,103000,90620575,3260,3260,3260,3260,0
|
|
20231213,102900,90620575,3260,3260,3260,3260,0
|
|
20231213,102800,90620575,3260,3260,3260,3260,0
|
|
20231213,102700,90620575,3260,3260,3260,3260,0
|
|
20231213,102600,90620575,3260,3260,3260,3260,1000
|
|
20231213,102500,87360575,3260,3260,3260,3260,1063
|
|
20231213,102400,83895195,3260,3260,3260,3260,0
|
|
20231213,102300,83895195,3260,3260,3260,3260,3
|
|
20231213,102200,83885415,3260,3260,3260,3260,2
|
|
20231213,102100,83878895,3260,3260,3260,3260,2
|
|
20231213,102000,83872375,3260,3260,3260,3260,0
|
|
20231213,101900,83872375,3260,3260,3260,3260,1000
|
|
20231213,101800,80612375,3260,3260,3260,3260,1
|
|
20231213,101700,80609115,3260,3260,3260,3260,7
|
|
20231213,101600,80586295,3255,3255,3255,3255,20
|
|
20231213,101500,80521195,3260,3260,3260,3260,30
|
|
20231213,101400,80423395,3260,3260,3260,3260,0
|
|
20231213,101300,80423395,3260,3260,3260,3260,0
|
|
20231213,101200,80423395,3260,3260,3260,3260,0
|
|
20231213,101100,80423395,3260,3260,3260,3260,33
|
|
20231213,101000,80315815,3270,3270,3270,3270,11
|
|
20231213,100900,80279845,3255,3255,3255,3255,0
|
|
20231213,100800,80279845,3255,3265,3265,3255,820
|
|
20231213,100700,77609285,3270,3270,3270,3270,0
|
|
20231213,100600,77609285,3270,3270,3270,3270,0
|
|
20231213,100500,77609285,3270,3270,3270,3270,16
|
|
20231213,100400,77556965,3270,3265,3270,3265,1158
|
|
20231213,100300,73776090,3270,3270,3270,3270,50
|
|
20231213,100200,73612590,3280,3280,3280,3280,30
|
|
20231213,100100,73514190,3275,3275,3275,3275,1
|
|
20231213,100000,73510915,3265,3265,3265,3265,0
|
|
20231213,095900,73510915,3265,3265,3265,3265,0
|
|
20231213,095800,73510915,3265,3265,3265,3265,1150
|
|
20231213,095700,69756165,3265,3265,3265,3265,0
|
|
20231213,095600,69756165,3265,3280,3280,3265,168
|
|
20231213,095500,69206965,3270,3270,3270,3270,0
|
|
20231213,095400,69206965,3270,3270,3270,3270,0
|
|
20231213,095300,69206965,3270,3270,3270,3270,0
|
|
20231213,095200,69206965,3270,3280,3280,3270,65
|
|
20231213,095100,68994405,3285,3285,3285,3285,0
|
|
20231213,095000,68994405,3285,3285,3285,3285,0
|
|
20231213,094900,68994405,3285,3285,3285,3285,249
|
|
20231213,094800,68176440,3280,3265,3280,3265,8701
|
|
20231213,094700,39664570,3265,3265,3270,3265,2946
|
|
20231213,094600,30038375,3265,3260,3265,3260,258
|
|
20231213,094500,29197005,3260,3260,3260,3260,904
|
|
20231213,094400,26249965,3260,3260,3260,3260,190
|
|
20231213,094300,25630565,3260,3260,3260,3260,70
|
|
20231213,094200,25402365,3260,3260,3260,3260,0
|
|
20231213,094100,25402365,3260,3260,3260,3260,7
|
|
20231213,094000,25379545,3260,3260,3260,3260,0
|
|
20231213,093900,25379545,3260,3260,3260,3260,1
|
|
20231213,093800,25376285,3260,3260,3260,3260,3
|
|
20231213,093700,25366505,3260,3260,3260,3260,1
|
|
20231213,093600,25363245,3260,3260,3260,3255,290
|
|
20231213,093500,24418845,3260,3260,3260,3260,28
|
|
20231213,093400,24327565,3260,3260,3260,3260,0
|
|
20231213,093300,24327565,3260,3260,3260,3260,117
|
|
20231213,093200,23946145,3260,3260,3260,3260,46
|
|
20231213,093100,23796185,3260,3260,3260,3260,577
|
|
20231213,093000,21915165,3260,3260,3260,3255,72
|
|
20231213,092900,21680450,3255,3255,3255,3255,0
|
|
20231213,092800,21680450,3255,3255,3255,3255,300
|
|
20231213,092700,20703950,3255,3255,3255,3255,20
|
|
20231213,092600,20638850,3260,3260,3260,3260,1
|
|
20231213,092500,20635590,3260,3255,3260,3255,269
|
|
20231213,092400,19759670,3255,3255,3255,3255,50
|
|
20231213,092300,19596920,3265,3265,3265,3265,12
|
|
20231213,092200,19557740,3265,3265,3265,3265,2
|
|
20231213,092100,19551210,3270,3270,3270,3270,11
|
|
20231213,092000,19515240,3270,3270,3270,3270,1
|
|
20231213,091900,19511970,3255,3255,3255,3255,0
|
|
20231213,091800,19511970,3255,3255,3255,3255,0
|
|
20231213,091700,19511970,3255,3255,3255,3255,0
|
|
20231213,091600,19511970,3255,3255,3255,3255,15
|
|
20231213,091500,19463145,3270,3260,3270,3255,3686
|
|
20231213,091400,7461950,3260,3260,3260,3260,0
|
|
20231213,091300,7461950,3260,3260,3260,3260,0
|
|
20231213,091200,7461950,3260,3270,3270,3260,47
|
|
20231213,091100,7308610,3260,3260,3260,3260,0
|
|
20231213,091000,7308610,3260,3270,3270,3260,1004
|
|
20231213,090900,4035530,3260,3260,3260,3260,0
|
|
20231213,090800,4035530,3260,3260,3260,3260,0
|
|
20231213,090700,4035530,3260,3260,3260,3260,141
|
|
20231213,090600,3575870,3260,3260,3260,3260,91
|
|
20231213,090500,3279210,3260,3270,3270,3260,56
|
|
20231213,090400,3096445,3265,3265,3265,3265,150
|
|
20231213,090300,2606695,3265,3260,3265,3260,3
|
|
20231213,090200,2596910,3260,3260,3260,3260,1
|
|
20231213,090100,2593650,3260,3260,3260,3260,0
|
|
20231213,090000,2593650,3260,3250,3260,3250,798
|