644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,194100,858513025,2885,2885,2885,2885,4329
|
|
20231207,194000,858513025,2885,2885,2885,2885,0
|
|
20231207,193900,858513025,2885,2885,2885,2885,0
|
|
20231207,193800,858513025,2885,2885,2885,2885,0
|
|
20231207,193700,858513025,2885,2885,2885,2885,0
|
|
20231207,193600,858513025,2885,2885,2885,2885,0
|
|
20231207,193500,858513025,2885,2885,2885,2885,0
|
|
20231207,193400,858513025,2885,2885,2885,2885,0
|
|
20231207,193300,858513025,2885,2885,2885,2885,0
|
|
20231207,193200,858513025,2885,2885,2885,2885,0
|
|
20231207,193100,858513025,2885,2885,2885,2885,0
|
|
20231207,193000,858513025,2885,2885,2885,2885,0
|
|
20231207,192900,858513025,2885,2885,2885,2885,0
|
|
20231207,192800,858513025,2885,2885,2885,2885,0
|
|
20231207,192700,858513025,2885,2885,2885,2885,0
|
|
20231207,192600,858513025,2885,2885,2885,2885,0
|
|
20231207,192500,858513025,2885,2885,2885,2885,0
|
|
20231207,192400,858513025,2885,2885,2885,2885,0
|
|
20231207,192300,858513025,2885,2885,2885,2885,0
|
|
20231207,192200,858513025,2885,2885,2885,2885,0
|
|
20231207,192100,858513025,2885,2885,2885,2885,0
|
|
20231207,192000,858513025,2885,2885,2885,2885,0
|
|
20231207,191900,858513025,2885,2885,2885,2885,0
|
|
20231207,191800,858513025,2885,2885,2885,2885,0
|
|
20231207,191700,858513025,2885,2885,2885,2885,0
|
|
20231207,191600,858513025,2885,2885,2885,2885,0
|
|
20231207,191500,858513025,2885,2885,2885,2885,0
|
|
20231207,191400,858513025,2885,2885,2885,2885,0
|
|
20231207,191300,858513025,2885,2885,2885,2885,0
|
|
20231207,191200,858513025,2885,2885,2885,2885,0
|
|
20231207,191100,858513025,2885,2885,2885,2885,4329
|
|
20231207,191000,858513025,2885,2885,2885,2885,0
|
|
20231207,190900,858513025,2885,2885,2885,2885,0
|
|
20231207,190800,858513025,2885,2885,2885,2885,0
|
|
20231207,190700,858513025,2885,2885,2885,2885,0
|
|
20231207,190600,858513025,2885,2885,2885,2885,0
|
|
20231207,190500,858513025,2885,2885,2885,2885,0
|
|
20231207,190400,858513025,2885,2885,2885,2885,0
|
|
20231207,190300,858513025,2885,2885,2885,2885,0
|
|
20231207,190200,858513025,2885,2885,2885,2885,0
|
|
20231207,190100,858513025,2885,2885,2885,2885,0
|
|
20231207,190000,858513025,2885,2885,2885,2885,0
|
|
20231207,185900,858513025,2885,2885,2885,2885,0
|
|
20231207,185800,858513025,2885,2885,2885,2885,0
|
|
20231207,185700,858513025,2885,2885,2885,2885,0
|
|
20231207,185600,858513025,2885,2885,2885,2885,0
|
|
20231207,185500,858513025,2885,2885,2885,2885,0
|
|
20231207,185400,858513025,2885,2885,2885,2885,0
|
|
20231207,185300,858513025,2885,2885,2885,2885,0
|
|
20231207,185200,858513025,2885,2885,2885,2885,0
|
|
20231207,185100,858513025,2885,2885,2885,2885,0
|
|
20231207,185000,858513025,2885,2885,2885,2885,0
|
|
20231207,184900,858513025,2885,2885,2885,2885,0
|
|
20231207,184800,858513025,2885,2885,2885,2885,0
|
|
20231207,184700,858513025,2885,2885,2885,2885,0
|
|
20231207,184600,858513025,2885,2885,2885,2885,0
|
|
20231207,184500,858513025,2885,2885,2885,2885,0
|
|
20231207,184400,858513025,2885,2885,2885,2885,0
|
|
20231207,184300,858513025,2885,2885,2885,2885,0
|
|
20231207,184200,858513025,2885,2885,2885,2885,0
|
|
20231207,184100,858513025,2885,2885,2885,2885,4329
|
|
20231207,184000,858513025,2885,2885,2885,2885,0
|
|
20231207,183900,858513025,2885,2885,2885,2885,0
|
|
20231207,183800,858513025,2885,2885,2885,2885,0
|
|
20231207,183700,858513025,2885,2885,2885,2885,0
|
|
20231207,183600,858513025,2885,2885,2885,2885,0
|
|
20231207,183500,858513025,2885,2885,2885,2885,0
|
|
20231207,183400,858513025,2885,2885,2885,2885,0
|
|
20231207,183300,858513025,2885,2885,2885,2885,0
|
|
20231207,183200,858513025,2885,2885,2885,2885,0
|
|
20231207,183100,858513025,2885,2885,2885,2885,0
|
|
20231207,183000,858513025,2885,2885,2885,2885,0
|
|
20231207,182900,858513025,2885,2885,2885,2885,0
|
|
20231207,182800,858513025,2885,2885,2885,2885,0
|
|
20231207,182700,858513025,2885,2885,2885,2885,0
|
|
20231207,182600,858513025,2885,2885,2885,2885,0
|
|
20231207,182500,858513025,2885,2885,2885,2885,0
|
|
20231207,182400,858513025,2885,2885,2885,2885,0
|
|
20231207,182300,858513025,2885,2885,2885,2885,0
|
|
20231207,182200,858513025,2885,2885,2885,2885,0
|
|
20231207,182100,858513025,2885,2885,2885,2885,0
|
|
20231207,182000,858513025,2885,2885,2885,2885,0
|
|
20231207,181900,858513025,2885,2885,2885,2885,0
|
|
20231207,181800,858513025,2885,2885,2885,2885,0
|
|
20231207,181700,858513025,2885,2885,2885,2885,0
|
|
20231207,181600,858513025,2885,2885,2885,2885,0
|
|
20231207,181500,858513025,2885,2885,2885,2885,0
|
|
20231207,181400,858513025,2885,2885,2885,2885,0
|
|
20231207,181300,858513025,2885,2885,2885,2885,0
|
|
20231207,181200,858513025,2885,2885,2885,2885,0
|
|
20231207,181100,858513025,2885,2885,2885,2885,4329
|
|
20231207,181000,858513025,2885,2885,2885,2885,0
|
|
20231207,180900,858513025,2885,2885,2885,2885,0
|
|
20231207,180800,858513025,2885,2885,2885,2885,0
|
|
20231207,180700,858513025,2885,2885,2885,2885,0
|
|
20231207,180600,858513025,2885,2885,2885,2885,0
|
|
20231207,180500,858513025,2885,2885,2885,2885,0
|
|
20231207,180400,858513025,2885,2885,2885,2885,0
|
|
20231207,180300,858513025,2885,2885,2885,2885,0
|
|
20231207,180200,858513025,2885,2885,2885,2885,0
|
|
20231207,180100,858513025,2885,2885,2885,2885,0
|
|
20231207,180000,858513025,2885,2885,2885,2885,0
|
|
20231207,175900,858513025,2885,2885,2885,2885,0
|
|
20231207,175800,858513025,2885,2885,2885,2885,0
|
|
20231207,175700,858513025,2885,2885,2885,2885,0
|
|
20231207,175600,858513025,2885,2885,2885,2885,0
|
|
20231207,175500,858513025,2885,2885,2885,2885,0
|
|
20231207,175400,858513025,2885,2885,2885,2885,0
|
|
20231207,175300,858513025,2885,2885,2885,2885,0
|
|
20231207,175200,858513025,2885,2885,2885,2885,0
|
|
20231207,175100,858513025,2885,2885,2885,2885,0
|
|
20231207,175000,858513025,2885,2885,2885,2885,0
|
|
20231207,174900,858513025,2885,2885,2885,2885,0
|
|
20231207,174800,858513025,2885,2885,2885,2885,0
|
|
20231207,174700,858513025,2885,2885,2885,2885,0
|
|
20231207,174600,858513025,2885,2885,2885,2885,0
|
|
20231207,174500,858513025,2885,2885,2885,2885,0
|
|
20231207,174400,858513025,2885,2885,2885,2885,0
|
|
20231207,174300,858513025,2885,2885,2885,2885,0
|
|
20231207,174200,858513025,2885,2885,2885,2885,0
|
|
20231207,174100,858513025,2885,2885,2885,2885,4329
|
|
20231207,174000,858513025,2885,2885,2885,2885,0
|
|
20231207,173900,858513025,2885,2885,2885,2885,0
|
|
20231207,173800,858513025,2885,2885,2885,2885,0
|
|
20231207,173700,858513025,2885,2885,2885,2885,0
|
|
20231207,173600,858513025,2885,2885,2885,2885,0
|
|
20231207,173500,858513025,2885,2885,2885,2885,0
|
|
20231207,173400,858513025,2885,2885,2885,2885,0
|
|
20231207,173300,858513025,2885,2885,2885,2885,0
|
|
20231207,173200,858513025,2885,2885,2885,2885,0
|
|
20231207,173100,858513025,2885,2885,2885,2885,0
|
|
20231207,173000,858513025,2885,2885,2885,2885,0
|
|
20231207,172900,858513025,2885,2885,2885,2885,0
|
|
20231207,172800,858513025,2885,2885,2885,2885,0
|
|
20231207,172700,858513025,2885,2885,2885,2885,0
|
|
20231207,172600,858513025,2885,2885,2885,2885,0
|
|
20231207,172500,858513025,2885,2885,2885,2885,0
|
|
20231207,172400,858513025,2885,2885,2885,2885,0
|
|
20231207,172300,858513025,2885,2885,2885,2885,0
|
|
20231207,172200,858513025,2885,2885,2885,2885,0
|
|
20231207,172100,858513025,2885,2885,2885,2885,0
|
|
20231207,172000,858513025,2885,2885,2885,2885,0
|
|
20231207,171900,858513025,2885,2885,2885,2885,0
|
|
20231207,171800,858513025,2885,2885,2885,2885,0
|
|
20231207,171700,858513025,2885,2885,2885,2885,0
|
|
20231207,171600,858513025,2885,2885,2885,2885,0
|
|
20231207,171500,858513025,2885,2885,2885,2885,0
|
|
20231207,171400,858513025,2885,2885,2885,2885,0
|
|
20231207,171300,858513025,2885,2885,2885,2885,0
|
|
20231207,171200,858513025,2885,2885,2885,2885,0
|
|
20231207,171100,858513025,2885,2885,2885,2885,4329
|
|
20231207,171000,858513025,2885,2885,2885,2885,0
|
|
20231207,170900,858513025,2885,2885,2885,2885,0
|
|
20231207,170800,858513025,2885,2885,2885,2885,0
|
|
20231207,170700,858513025,2885,2885,2885,2885,0
|
|
20231207,170600,858513025,2885,2885,2885,2885,0
|
|
20231207,170500,858513025,2885,2885,2885,2885,0
|
|
20231207,170400,858513025,2885,2885,2885,2885,0
|
|
20231207,170300,858513025,2885,2885,2885,2885,0
|
|
20231207,170200,858513025,2885,2885,2885,2885,0
|
|
20231207,170100,858513025,2885,2885,2885,2885,0
|
|
20231207,170000,858513025,2885,2885,2885,2885,0
|
|
20231207,165900,858513025,2885,2885,2885,2885,0
|
|
20231207,165800,858513025,2885,2885,2885,2885,0
|
|
20231207,165700,858513025,2885,2885,2885,2885,0
|
|
20231207,165600,858513025,2885,2885,2885,2885,0
|
|
20231207,165500,858513025,2885,2885,2885,2885,0
|
|
20231207,165400,858513025,2885,2885,2885,2885,0
|
|
20231207,165300,858513025,2885,2885,2885,2885,0
|
|
20231207,165200,858513025,2885,2885,2885,2885,0
|
|
20231207,165100,858513025,2885,2885,2885,2885,0
|
|
20231207,165000,858513025,2885,2885,2885,2885,0
|
|
20231207,164900,858513025,2885,2885,2885,2885,0
|
|
20231207,164800,858513025,2885,2885,2885,2885,0
|
|
20231207,164700,858513025,2885,2885,2885,2885,0
|
|
20231207,164600,858513025,2885,2885,2885,2885,0
|
|
20231207,164500,858513025,2885,2885,2885,2885,0
|
|
20231207,164400,858513025,2885,2885,2885,2885,0
|
|
20231207,164300,858513025,2885,2885,2885,2885,0
|
|
20231207,164200,858513025,2885,2885,2885,2885,0
|
|
20231207,164100,858513025,2885,2885,2885,2885,4329
|
|
20231207,164000,858513025,2885,2885,2885,2885,0
|
|
20231207,163900,858513025,2885,2885,2885,2885,0
|
|
20231207,163800,858513025,2885,2885,2885,2885,0
|
|
20231207,163700,858513025,2885,2885,2885,2885,0
|
|
20231207,163600,858513025,2885,2885,2885,2885,0
|
|
20231207,163500,858513025,2885,2885,2885,2885,0
|
|
20231207,163400,858513025,2885,2885,2885,2885,0
|
|
20231207,163300,858513025,2885,2885,2885,2885,0
|
|
20231207,163200,858513025,2885,2885,2885,2885,0
|
|
20231207,163100,858513025,2885,2885,2885,2885,0
|
|
20231207,163000,858513025,2885,2885,2885,2885,0
|
|
20231207,162900,858513025,2885,2885,2885,2885,0
|
|
20231207,162800,858513025,2885,2885,2885,2885,0
|
|
20231207,162700,858513025,2885,2885,2885,2885,0
|
|
20231207,162600,858513025,2885,2885,2885,2885,0
|
|
20231207,162500,858513025,2885,2885,2885,2885,0
|
|
20231207,162400,858513025,2885,2885,2885,2885,0
|
|
20231207,162300,858513025,2885,2885,2885,2885,0
|
|
20231207,162200,858513025,2885,2885,2885,2885,0
|
|
20231207,162100,858513025,2885,2885,2885,2885,0
|
|
20231207,162000,858513025,2885,2885,2885,2885,0
|
|
20231207,161900,858513025,2885,2885,2885,2885,0
|
|
20231207,161800,858513025,2885,2885,2885,2885,0
|
|
20231207,161700,858513025,2885,2885,2885,2885,0
|
|
20231207,161600,858513025,2885,2885,2885,2885,0
|
|
20231207,161500,858513025,2885,2885,2885,2885,0
|
|
20231207,161400,858513025,2885,2885,2885,2885,0
|
|
20231207,161300,858513025,2885,2885,2885,2885,0
|
|
20231207,161200,858513025,2885,2885,2885,2885,0
|
|
20231207,161100,858513025,2885,2885,2885,2885,4329
|
|
20231207,161000,858513025,2885,2885,2885,2885,0
|
|
20231207,160900,858513025,2885,2885,2885,2885,0
|
|
20231207,160800,858513025,2885,2885,2885,2885,0
|
|
20231207,160700,858513025,2885,2885,2885,2885,0
|
|
20231207,160600,858513025,2885,2885,2885,2885,0
|
|
20231207,160500,858513025,2885,2885,2885,2885,0
|
|
20231207,160400,858513025,2885,2885,2885,2885,0
|
|
20231207,160300,858513025,2885,2885,2885,2885,0
|
|
20231207,160200,858513025,2885,2885,2885,2885,0
|
|
20231207,160100,858513025,2885,2885,2885,2885,0
|
|
20231207,160000,858513025,2885,2885,2885,2885,0
|
|
20231207,155900,858513025,2885,2885,2885,2885,0
|
|
20231207,155800,858513025,2885,2885,2885,2885,0
|
|
20231207,155700,858513025,2885,2885,2885,2885,0
|
|
20231207,155600,858513025,2885,2885,2885,2885,0
|
|
20231207,155500,858513025,2885,2885,2885,2885,0
|
|
20231207,155400,858513025,2885,2885,2885,2885,0
|
|
20231207,155300,858513025,2885,2885,2885,2885,0
|
|
20231207,155200,858513025,2885,2885,2885,2885,0
|
|
20231207,155100,858513025,2885,2885,2885,2885,0
|
|
20231207,155000,858513025,2885,2885,2885,2885,0
|
|
20231207,154900,858513025,2885,2885,2885,2885,0
|
|
20231207,154800,858513025,2885,2885,2885,2885,0
|
|
20231207,154700,858513025,2885,2885,2885,2885,0
|
|
20231207,154600,858513025,2885,2885,2885,2885,0
|
|
20231207,154500,858513025,2885,2885,2885,2885,0
|
|
20231207,154400,858513025,2885,2885,2885,2885,0
|
|
20231207,154300,858513025,2885,2885,2885,2885,0
|
|
20231207,154200,858513025,2885,2885,2885,2885,0
|
|
20231207,154100,858513025,2885,2885,2885,2885,4329
|
|
20231207,154000,858513025,2885,2885,2885,2885,0
|
|
20231207,153900,858513025,2885,2885,2885,2885,0
|
|
20231207,153800,858513025,2885,2885,2885,2885,0
|
|
20231207,153700,858513025,2885,2885,2885,2885,0
|
|
20231207,153600,858513025,2885,2885,2885,2885,0
|
|
20231207,153500,858513025,2885,2885,2885,2885,0
|
|
20231207,153400,858513025,2885,2885,2885,2885,0
|
|
20231207,153300,858513025,2885,2885,2885,2885,0
|
|
20231207,153200,858513025,2885,2885,2885,2885,0
|
|
20231207,153100,858513025,2885,2885,2885,2885,0
|
|
20231207,153000,858513025,2885,2885,2885,2885,4329
|
|
20231207,152900,846023860,2890,2890,2890,2890,0
|
|
20231207,152800,846023860,2890,2890,2890,2890,0
|
|
20231207,152700,846023860,2890,2890,2890,2890,0
|
|
20231207,152600,846023860,2890,2890,2890,2890,0
|
|
20231207,152500,846023860,2890,2890,2890,2890,0
|
|
20231207,152400,846023860,2890,2890,2890,2890,0
|
|
20231207,152300,846023860,2890,2890,2890,2890,0
|
|
20231207,152200,846023860,2890,2890,2890,2890,0
|
|
20231207,152100,846023860,2890,2890,2890,2890,0
|
|
20231207,152000,846023860,2890,2890,2890,2890,0
|
|
20231207,151900,846023860,2890,2875,2895,2870,1433
|
|
20231207,151800,841889080,2890,2875,2890,2875,283
|
|
20231207,151700,841072940,2875,2875,2875,2875,0
|
|
20231207,151600,841072940,2875,2885,2885,2875,51
|
|
20231207,151500,840926305,2885,2875,2885,2875,78
|
|
20231207,151400,840702045,2885,2885,2885,2885,0
|
|
20231207,151300,840702045,2885,2885,2885,2885,1028
|
|
20231207,151200,837736265,2885,2880,2885,2875,3492
|
|
20231207,151100,827684405,2880,2880,2880,2880,81
|
|
20231207,151000,827451125,2885,2885,2885,2885,2700
|
|
20231207,150900,819661625,2895,2895,2895,2895,428
|
|
20231207,150800,818422565,2895,2895,2895,2880,102
|
|
20231207,150700,818127290,2895,2895,2895,2895,0
|
|
20231207,150600,818127290,2895,2895,2895,2895,1
|
|
20231207,150500,818124395,2895,2895,2895,2895,0
|
|
20231207,150400,818124395,2895,2895,2895,2895,0
|
|
20231207,150300,818124395,2895,2895,2895,2895,2
|
|
20231207,150200,818118605,2875,2895,2895,2875,1235
|
|
20231207,150100,814567280,2885,2880,2885,2880,1700
|
|
20231207,150000,809668720,2880,2880,2880,2880,1000
|
|
20231207,145900,806788720,2880,2880,2880,2880,4
|
|
20231207,145800,806777200,2880,2880,2880,2880,984
|
|
20231207,145700,803943280,2885,2885,2885,2885,1
|
|
20231207,145600,803940395,2885,2885,2885,2885,6
|
|
20231207,145500,803923085,2885,2885,2885,2885,0
|
|
20231207,145400,803923085,2885,2885,2885,2885,170
|
|
20231207,145300,803432635,2885,2885,2885,2885,10
|
|
20231207,145200,803403785,2885,2885,2890,2880,907
|
|
20231207,145100,800787420,2885,2885,2885,2885,1
|
|
20231207,145000,800784535,2880,2880,2880,2880,767
|
|
20231207,144900,798575575,2880,2880,2880,2880,0
|
|
20231207,144800,798575575,2880,2875,2880,2875,485
|
|
20231207,144700,797179345,2885,2885,2885,2885,0
|
|
20231207,144600,797179345,2885,2885,2885,2885,302
|
|
20231207,144500,796308075,2885,2885,2885,2885,214
|
|
20231207,144400,795690685,2865,2865,2865,2865,6
|
|
20231207,144300,795673495,2885,2885,2885,2885,0
|
|
20231207,144200,795673495,2885,2865,2885,2865,303
|
|
20231207,144100,794805380,2885,2885,2885,2885,34
|
|
20231207,144000,794707290,2865,2870,2870,2865,155
|
|
20231207,143900,794263015,2870,2870,2870,2870,8
|
|
20231207,143800,794240055,2865,2870,2870,2865,99
|
|
20231207,143700,793956320,2870,2865,2870,2865,13
|
|
20231207,143600,793919015,2865,2865,2865,2865,557
|
|
20231207,143500,792323210,2865,2865,2865,2865,15
|
|
20231207,143400,792280235,2870,2865,2870,2865,1720
|
|
20231207,143300,787352350,2860,2865,2865,2860,774
|
|
20231207,143200,785136840,2870,2870,2870,2870,0
|
|
20231207,143100,785136840,2870,2870,2870,2870,31
|
|
20231207,143000,785047870,2870,2870,2870,2870,189
|
|
20231207,142900,784505440,2870,2870,2870,2870,0
|
|
20231207,142800,784505440,2870,2870,2870,2870,0
|
|
20231207,142700,784505440,2870,2870,2870,2870,0
|
|
20231207,142600,784505440,2870,2875,2875,2870,94
|
|
20231207,142500,784235655,2875,2875,2875,2875,2
|
|
20231207,142400,784229905,2875,2875,2875,2875,2
|
|
20231207,142300,784224155,2870,2870,2870,2870,50
|
|
20231207,142200,784080655,2875,2875,2875,2875,3
|
|
20231207,142100,784072030,2870,2870,2870,2870,33
|
|
20231207,142000,783977320,2875,2875,2875,2875,4
|
|
20231207,141900,783965820,2875,2880,2880,2875,3001
|
|
20231207,141800,775337940,2885,2885,2885,2885,390
|
|
20231207,141700,774212790,2870,2870,2870,2870,0
|
|
20231207,141600,774212790,2870,2870,2870,2870,90
|
|
20231207,141500,773954490,2885,2885,2885,2885,40
|
|
20231207,141400,773839090,2885,2885,2885,2885,1
|
|
20231207,141300,773836205,2870,2870,2870,2870,0
|
|
20231207,141200,773836205,2870,2875,2875,2870,2779
|
|
20231207,141100,765858335,2875,2880,2880,2875,3682
|
|
20231207,141000,755256805,2880,2880,2880,2880,2
|
|
20231207,140900,755251045,2890,2890,2890,2890,10
|
|
20231207,140800,755222145,2890,2890,2890,2890,6000
|
|
20231207,140700,737882145,2890,2890,2890,2890,2000
|
|
20231207,140600,732102145,2880,2880,2880,2880,500
|
|
20231207,140500,730662145,2885,2885,2885,2885,2733
|
|
20231207,140400,722777440,2885,2885,2885,2885,92
|
|
20231207,140300,722512020,2890,2890,2890,2890,0
|
|
20231207,140200,722512020,2890,2890,2890,2890,114
|
|
20231207,140100,722182560,2890,2890,2890,2890,149
|
|
20231207,140000,721751950,2890,2890,2890,2890,971
|
|
20231207,135900,718945760,2890,2890,2890,2890,1
|
|
20231207,135800,718942870,2885,2885,2885,2885,0
|
|
20231207,135700,718942870,2885,2885,2885,2885,15
|
|
20231207,135600,718899595,2890,2890,2890,2890,0
|
|
20231207,135500,718899595,2890,2890,2890,2890,1542
|
|
20231207,135400,714443215,2890,2890,2890,2890,613
|
|
20231207,135300,712671645,2890,2895,2895,2890,99
|
|
20231207,135200,712385485,2890,2890,2890,2890,0
|
|
20231207,135100,712385485,2890,2890,2890,2890,5
|
|
20231207,135000,712371035,2890,2890,2890,2890,198
|
|
20231207,134900,711798815,2890,2900,2900,2890,2080
|
|
20231207,134800,705779640,2900,2900,2900,2900,8
|
|
20231207,134700,705756440,2900,2900,2900,2900,5
|
|
20231207,134600,705741940,2900,2900,2900,2900,220
|
|
20231207,134500,705103940,2895,2895,2895,2895,50
|
|
20231207,134400,704959190,2895,2895,2895,2895,12
|
|
20231207,134300,704924450,2900,2895,2900,2895,153
|
|
20231207,134200,704481510,2900,2900,2900,2900,296
|
|
20231207,134100,703623110,2900,2900,2900,2900,1685
|
|
20231207,134000,698736610,2900,2900,2900,2900,167
|
|
20231207,133900,698252310,2900,2900,2900,2900,152
|
|
20231207,133800,697811510,2900,2905,2905,2900,1276
|
|
20231207,133700,694111105,2900,2900,2900,2900,2365
|
|
20231207,133600,687252605,2900,2900,2900,2900,0
|
|
20231207,133500,687252605,2900,2900,2900,2900,5
|
|
20231207,133400,687238105,2900,2900,2900,2900,0
|
|
20231207,133300,687238105,2900,2900,2900,2900,0
|
|
20231207,133200,687238105,2900,2900,2900,2900,20
|
|
20231207,133100,687180105,2885,2885,2885,2885,0
|
|
20231207,133000,687180105,2885,2885,2885,2885,0
|
|
20231207,132900,687180105,2885,2885,2885,2885,0
|
|
20231207,132800,687180105,2885,2885,2885,2885,100
|
|
20231207,132700,686891605,2895,2890,2895,2890,384
|
|
20231207,132600,685780125,2900,2900,2900,2900,0
|
|
20231207,132500,685780125,2900,2900,2900,2900,0
|
|
20231207,132400,685780125,2900,2900,2900,2900,20
|
|
20231207,132300,685722125,2890,2890,2890,2890,575
|
|
20231207,132200,684060375,2890,2890,2890,2890,20
|
|
20231207,132100,684002575,2885,2885,2885,2885,288
|
|
20231207,132000,683171695,2890,2890,2890,2890,0
|
|
20231207,131900,683171695,2890,2890,2890,2890,0
|
|
20231207,131800,683171695,2890,2890,2890,2890,0
|
|
20231207,131700,683171695,2890,2890,2890,2890,0
|
|
20231207,131600,683171695,2890,2890,2890,2890,0
|
|
20231207,131500,683171695,2890,2890,2890,2890,1
|
|
20231207,131400,683168805,2890,2890,2890,2890,0
|
|
20231207,131300,683168805,2890,2895,2895,2890,24
|
|
20231207,131200,683099345,2900,2900,2900,2900,0
|
|
20231207,131100,683099345,2900,2900,2900,2900,0
|
|
20231207,131000,683099345,2900,2900,2900,2900,0
|
|
20231207,130900,683099345,2900,2900,2900,2900,971
|
|
20231207,130800,680283445,2885,2890,2890,2885,2553
|
|
20231207,130700,672916725,2890,2885,2890,2885,286
|
|
20231207,130600,672091430,2890,2890,2890,2890,156
|
|
20231207,130500,671640590,2890,2885,2890,2885,514
|
|
20231207,130400,670156400,2890,2890,2890,2885,62
|
|
20231207,130300,669977365,2895,2895,2895,2895,0
|
|
20231207,130200,669977365,2895,2895,2895,2895,0
|
|
20231207,130100,669977365,2895,2895,2895,2895,19
|
|
20231207,130000,669922360,2885,2885,2885,2885,86
|
|
20231207,125900,669674250,2885,2885,2885,2885,70
|
|
20231207,125800,669472300,2885,2885,2885,2885,0
|
|
20231207,125700,669472300,2885,2885,2885,2885,20
|
|
20231207,125600,669414600,2885,2890,2890,2885,2797
|
|
20231207,125500,661344970,2890,2890,2890,2890,442
|
|
20231207,125400,660067590,2905,2895,2905,2895,210
|
|
20231207,125300,659459470,2900,2900,2900,2900,0
|
|
20231207,125200,659459470,2900,2900,2900,2900,0
|
|
20231207,125100,659459470,2900,2900,2900,2900,1168
|
|
20231207,125000,656072270,2910,2910,2910,2910,0
|
|
20231207,124900,656072270,2910,2910,2910,2910,0
|
|
20231207,124800,656072270,2910,2910,2910,2910,0
|
|
20231207,124700,656072270,2910,2910,2910,2910,0
|
|
20231207,124600,656072270,2910,2910,2910,2910,4
|
|
20231207,124500,656060630,2910,2910,2910,2910,168
|
|
20231207,124400,655571750,2910,2910,2910,2910,0
|
|
20231207,124300,655571750,2910,2910,2910,2910,2
|
|
20231207,124200,655565930,2900,2900,2900,2900,0
|
|
20231207,124100,655565930,2900,2900,2900,2900,401
|
|
20231207,124000,654403030,2900,2900,2900,2900,98
|
|
20231207,123900,654118830,2900,2900,2900,2900,0
|
|
20231207,123800,654118830,2900,2900,2900,2900,0
|
|
20231207,123700,654118830,2900,2905,2905,2900,300
|
|
20231207,123600,653248820,2900,2900,2900,2900,0
|
|
20231207,123500,653248820,2900,2900,2900,2900,0
|
|
20231207,123400,653248820,2900,2900,2900,2900,0
|
|
20231207,123300,653248820,2900,2900,2900,2900,0
|
|
20231207,123200,653248820,2900,2900,2900,2900,0
|
|
20231207,123100,653248820,2900,2900,2900,2900,200
|
|
20231207,123000,652668820,2900,2900,2900,2900,700
|
|
20231207,122900,650638820,2900,2900,2900,2900,0
|
|
20231207,122800,650638820,2900,2900,2900,2900,50
|
|
20231207,122700,650493820,2900,2900,2900,2900,0
|
|
20231207,122600,650493820,2900,2900,2900,2900,0
|
|
20231207,122500,650493820,2900,2900,2900,2900,0
|
|
20231207,122400,650493820,2900,2910,2910,2900,3000
|
|
20231207,122300,641784520,2910,2910,2910,2910,700
|
|
20231207,122200,639747520,2910,2910,2910,2910,600
|
|
20231207,122100,638001520,2910,2910,2910,2910,1668
|
|
20231207,122000,633147640,2910,2910,2910,2910,135
|
|
20231207,121900,632754790,2905,2905,2905,2905,0
|
|
20231207,121800,632754790,2905,2900,2905,2900,6172
|
|
20231207,121700,614851130,2900,2900,2900,2900,2
|
|
20231207,121600,614845330,2900,2900,2900,2900,1
|
|
20231207,121500,614842430,2890,2885,2900,2885,400
|
|
20231207,121400,613683380,2885,2885,2885,2885,1
|
|
20231207,121300,613680495,2905,2900,2905,2900,8
|
|
20231207,121200,613657280,2905,2905,2905,2905,0
|
|
20231207,121100,613657280,2905,2905,2905,2905,0
|
|
20231207,121000,613657280,2905,2885,2905,2885,3
|
|
20231207,120900,613648605,2885,2885,2885,2885,0
|
|
20231207,120800,613648605,2885,2885,2885,2885,0
|
|
20231207,120700,613648605,2885,2885,2885,2885,0
|
|
20231207,120600,613648605,2885,2885,2885,2885,0
|
|
20231207,120500,613648605,2885,2885,2885,2885,5
|
|
20231207,120400,613634180,2905,2885,2905,2885,205
|
|
20231207,120300,613038755,2905,2905,2905,2905,24
|
|
20231207,120200,612969035,2900,2900,2900,2900,35
|
|
20231207,120100,612867535,2900,2900,2900,2900,465
|
|
20231207,120000,611519035,2885,2885,2885,2885,500
|
|
20231207,115900,610076535,2900,2900,2900,2900,0
|
|
20231207,115800,610076535,2900,2895,2900,2890,541
|
|
20231207,115700,608512820,2895,2890,2895,2890,143
|
|
20231207,115600,608099545,2895,2895,2895,2895,2
|
|
20231207,115500,608093755,2895,2895,2895,2895,795
|
|
20231207,115400,605792230,2900,2900,2900,2895,600
|
|
20231207,115300,604052335,2900,2900,2900,2900,200
|
|
20231207,115200,603472335,2900,2900,2900,2900,0
|
|
20231207,115100,603472335,2900,2910,2910,2900,1141
|
|
20231207,115000,600162095,2910,2910,2910,2910,50
|
|
20231207,114900,600016595,2915,2915,2915,2915,7
|
|
20231207,114800,599996190,2905,2910,2910,2905,400
|
|
20231207,114700,598834010,2920,2920,2920,2920,694
|
|
20231207,114600,596807530,2920,2920,2920,2920,20
|
|
20231207,114500,596749130,2915,2915,2915,2915,1791
|
|
20231207,114400,591528365,2925,2915,2925,2915,2
|
|
20231207,114300,591522525,2915,2925,2925,2915,510
|
|
20231207,114200,590035105,2920,2925,2925,2920,97
|
|
20231207,114100,589751855,2925,2925,2925,2925,20
|
|
20231207,114000,589693355,2925,2925,2925,2925,68
|
|
20231207,113900,589494455,2920,2920,2925,2920,544
|
|
20231207,113800,587905965,2920,2920,2920,2920,0
|
|
20231207,113700,587905965,2920,2925,2925,2920,1627
|
|
20231207,113600,583154545,2925,2925,2925,2925,50
|
|
20231207,113500,583008295,2930,2930,2930,2930,9
|
|
20231207,113400,582981925,2940,2930,2940,2925,2010
|
|
20231207,113300,577102115,2930,2930,2930,2930,11
|
|
20231207,113200,577069885,2930,2935,2940,2930,2058
|
|
20231207,113100,571038805,2935,2935,2935,2935,497
|
|
20231207,113000,569580110,2935,2940,2940,2935,616
|
|
20231207,112900,567771015,2940,2945,2945,2940,118
|
|
20231207,112800,567423945,2950,2945,2950,2945,1521
|
|
20231207,112700,562938060,2940,2930,2940,2930,1241
|
|
20231207,112600,559290060,2930,2930,2930,2930,816
|
|
20231207,112500,556899180,2930,2920,2935,2920,4306
|
|
20231207,112400,544279735,2920,2925,2930,2920,1135
|
|
20231207,112300,540961215,2930,2920,2930,2920,2233
|
|
20231207,112200,534434285,2920,2905,2920,2905,1843
|
|
20231207,112100,529064110,2910,2910,2910,2910,500
|
|
20231207,112000,527609110,2910,2910,2910,2905,1502
|
|
20231207,111900,523239280,2905,2885,2905,2885,4123
|
|
20231207,111800,511309780,2885,2885,2885,2880,230
|
|
20231207,111700,510647080,2880,2875,2880,2875,604
|
|
20231207,111600,508907580,2875,2875,2875,2875,50
|
|
20231207,111500,508763830,2875,2875,2875,2875,100
|
|
20231207,111400,508476330,2875,2890,2890,2875,950
|
|
20231207,111300,505738330,2890,2880,2890,2875,4804
|
|
20231207,111200,491878725,2880,2880,2880,2880,317
|
|
20231207,111100,490965765,2875,2875,2875,2875,138
|
|
20231207,111000,490569015,2870,2870,2870,2865,95
|
|
20231207,110900,490296515,2860,2860,2870,2860,6005
|
|
20231207,110800,473081725,2860,2860,2860,2860,470
|
|
20231207,110700,471737525,2860,2860,2860,2860,950
|
|
20231207,110600,469020525,2860,2860,2860,2860,2
|
|
20231207,110500,469014805,2860,2860,2860,2860,0
|
|
20231207,110400,469014805,2860,2860,2860,2860,2
|
|
20231207,110300,469009085,2845,2850,2850,2845,331
|
|
20231207,110200,468066390,2860,2860,2860,2860,1
|
|
20231207,110100,468063530,2860,2860,2860,2860,349
|
|
20231207,110000,467065390,2860,2860,2860,2860,194
|
|
20231207,105900,466510550,2860,2860,2860,2860,0
|
|
20231207,105800,466510550,2860,2845,2860,2845,49
|
|
20231207,105700,466370755,2860,2860,2860,2860,0
|
|
20231207,105600,466370755,2860,2860,2860,2860,0
|
|
20231207,105500,466370755,2860,2850,2860,2850,400
|
|
20231207,105400,465229650,2850,2850,2850,2850,1
|
|
20231207,105300,465226800,2845,2855,2855,2845,824
|
|
20231207,105200,462882470,2855,2855,2855,2855,0
|
|
20231207,105100,462882470,2855,2850,2855,2850,656
|
|
20231207,105000,461010090,2855,2855,2855,2855,6
|
|
20231207,104900,460992960,2850,2855,2855,2845,1026
|
|
20231207,104800,458073240,2865,2865,2865,2865,7
|
|
20231207,104700,458053185,2865,2855,2865,2855,390
|
|
20231207,104600,456937345,2850,2850,2850,2850,0
|
|
20231207,104500,456937345,2850,2850,2850,2850,303
|
|
20231207,104400,456073795,2855,2855,2855,2855,0
|
|
20231207,104300,456073795,2855,2855,2855,2855,107
|
|
20231207,104200,455768310,2855,2855,2855,2855,1
|
|
20231207,104100,455765455,2840,2845,2860,2840,2091
|
|
20231207,104000,449802585,2845,2845,2845,2845,2
|
|
20231207,103900,449796895,2840,2840,2840,2840,0
|
|
20231207,103800,449796895,2840,2840,2840,2840,0
|
|
20231207,103700,449796895,2840,2840,2840,2840,84
|
|
20231207,103600,449558335,2845,2845,2845,2845,5
|
|
20231207,103500,449544110,2840,2840,2840,2840,0
|
|
20231207,103400,449544110,2840,2840,2840,2840,0
|
|
20231207,103300,449544110,2840,2840,2840,2840,0
|
|
20231207,103200,449544110,2840,2840,2840,2840,0
|
|
20231207,103100,449544110,2840,2840,2840,2840,463
|
|
20231207,103000,448229190,2845,2840,2845,2840,242
|
|
20231207,102900,447540910,2840,2850,2850,2840,224
|
|
20231207,102800,446902520,2850,2850,2850,2850,5382
|
|
20231207,102700,431563820,2850,2850,2855,2850,37
|
|
20231207,102600,431458365,2850,2850,2850,2850,38
|
|
20231207,102500,431350065,2850,2850,2850,2850,100
|
|
20231207,102400,431065065,2840,2840,2840,2840,10
|
|
20231207,102300,431036665,2850,2845,2850,2845,35
|
|
20231207,102200,430936940,2850,2850,2850,2850,75
|
|
20231207,102100,430723190,2850,2850,2850,2850,0
|
|
20231207,102000,430723190,2850,2845,2850,2845,365
|
|
20231207,101900,429684760,2845,2840,2845,2840,55
|
|
20231207,101800,429528500,2840,2835,2840,2835,748
|
|
20231207,101700,427405415,2840,2830,2840,2830,1567
|
|
20231207,101600,422969805,2830,2825,2830,2825,801
|
|
20231207,101500,420706730,2825,2825,2825,2825,0
|
|
20231207,101400,420706730,2825,2825,2830,2825,253
|
|
20231207,101300,419991965,2830,2830,2830,2825,7206
|
|
20231207,101200,399619015,2830,2830,2830,2830,3702
|
|
20231207,101100,389142355,2830,2840,2840,2830,1050
|
|
20231207,101000,386170355,2835,2840,2840,2835,6773
|
|
20231207,100900,366967100,2840,2835,2840,2835,130
|
|
20231207,100800,366598545,2835,2835,2835,2835,0
|
|
20231207,100700,366598545,2835,2835,2835,2835,937
|
|
20231207,100600,363942150,2840,2840,2840,2840,1159
|
|
20231207,100500,360650590,2840,2840,2840,2840,515
|
|
20231207,100400,359187990,2840,2850,2850,2840,5
|
|
20231207,100300,359173760,2850,2840,2850,2840,12
|
|
20231207,100200,359139670,2840,2840,2840,2840,504
|
|
20231207,100100,357708310,2845,2845,2845,2845,2137
|
|
20231207,100000,351628545,2845,2845,2845,2845,0
|
|
20231207,095900,351628545,2845,2850,2850,2845,55
|
|
20231207,095800,351472020,2850,2850,2850,2850,0
|
|
20231207,095700,351472020,2850,2845,2850,2845,222
|
|
20231207,095600,350840130,2840,2840,2840,2840,0
|
|
20231207,095500,350840130,2840,2850,2850,2840,300
|
|
20231207,095400,349986130,2850,2850,2850,2850,510
|
|
20231207,095300,348532630,2850,2850,2850,2850,19
|
|
20231207,095200,348478480,2850,2850,2850,2850,0
|
|
20231207,095100,348478480,2850,2850,2850,2850,0
|
|
20231207,095000,348478480,2850,2840,2850,2840,51
|
|
20231207,094900,348333440,2840,2840,2840,2840,97
|
|
20231207,094800,348057960,2840,2840,2840,2840,337
|
|
20231207,094700,347100880,2850,2845,2850,2845,25
|
|
20231207,094600,347029640,2835,2835,2835,2835,4469
|
|
20231207,094500,334360025,2840,2840,2840,2835,2756
|
|
20231207,094400,326535650,2845,2845,2845,2845,156
|
|
20231207,094300,326091830,2845,2845,2845,2845,204
|
|
20231207,094200,325511450,2845,2850,2850,2845,1901
|
|
20231207,094100,320102845,2850,2850,2850,2850,282
|
|
20231207,094000,319299145,2855,2855,2855,2855,101
|
|
20231207,093900,319010790,2855,2850,2855,2850,213
|
|
20231207,093800,318403730,2850,2845,2850,2845,65
|
|
20231207,093700,318218485,2845,2850,2850,2845,12
|
|
20231207,093600,318184330,2850,2855,2855,2850,817
|
|
20231207,093500,315855860,2855,2850,2855,2850,500
|
|
20231207,093400,314429730,2855,2855,2855,2855,50
|
|
20231207,093300,314286980,2855,2855,2855,2855,5
|
|
20231207,093200,314272705,2860,2830,2860,2830,504
|
|
20231207,093100,312842045,2830,2835,2835,2830,989
|
|
20231207,093000,310040775,2835,2840,2840,2835,2799
|
|
20231207,092900,302098855,2840,2855,2860,2840,3871
|
|
20231207,092800,291083375,2855,2860,2860,2855,42
|
|
20231207,092700,290963265,2845,2850,2850,2845,1230
|
|
20231207,092600,287458740,2855,2860,2860,2855,189
|
|
20231207,092500,286918950,2860,2860,2860,2850,5723
|
|
20231207,092400,270601210,2860,2860,2860,2860,10
|
|
20231207,092300,270572610,2860,2860,2860,2860,0
|
|
20231207,092200,270572610,2860,2860,2880,2860,3998
|
|
20231207,092100,259135730,2860,2860,2860,2855,1652
|
|
20231207,092000,254415740,2860,2865,2865,2860,1883
|
|
20231207,091900,249030345,2855,2860,2860,2855,1893
|
|
20231207,091800,243621965,2880,2865,2880,2860,672
|
|
20231207,091700,241696365,2870,2870,2870,2870,5
|
|
20231207,091600,241682015,2880,2865,2880,2865,8
|
|
20231207,091500,241659005,2865,2845,2865,2845,2857
|
|
20231207,091400,233514015,2845,2865,2865,2845,3829
|
|
20231207,091300,222586635,2865,2855,2865,2855,770
|
|
20231207,091200,220385360,2855,2865,2865,2855,3961
|
|
20231207,091100,209068805,2865,2875,2875,2865,1116
|
|
20231207,091000,205870175,2865,2865,2875,2865,2467
|
|
20231207,090900,198800315,2870,2865,2870,2855,1090
|
|
20231207,090800,195680735,2860,2880,2880,2860,4141
|
|
20231207,090700,183796560,2880,2880,2885,2880,2192
|
|
20231207,090600,177482025,2885,2875,2900,2875,6074
|
|
20231207,090500,159959525,2875,2890,2895,2860,9360
|
|
20231207,090400,132964605,2770,2770,2770,2770,0
|
|
20231207,090300,132964605,2770,2770,2770,2770,0
|
|
20231207,090200,132964605,2770,2935,2935,2770,15229
|
|
20231207,090100,89136445,2935,2975,2975,2930,16784
|
|
20231207,090000,39674500,2950,2980,2980,2950,13339
|