595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185200,658056245,3495,3495,3495,3495,10984
|
|
20231201,185100,658056245,3495,3495,3495,3495,0
|
|
20231201,185000,658056245,3495,3495,3495,3495,0
|
|
20231201,184900,658056245,3495,3495,3495,3495,0
|
|
20231201,184800,658056245,3495,3495,3495,3495,0
|
|
20231201,184700,658056245,3495,3495,3495,3495,0
|
|
20231201,184600,658056245,3495,3495,3495,3495,0
|
|
20231201,184500,658056245,3495,3495,3495,3495,0
|
|
20231201,184400,658056245,3495,3495,3495,3495,0
|
|
20231201,184300,658056245,3495,3495,3495,3495,0
|
|
20231201,184200,658056245,3495,3495,3495,3495,0
|
|
20231201,184100,658056245,3495,3495,3495,3495,0
|
|
20231201,184000,658056245,3495,3495,3495,3495,0
|
|
20231201,183900,658056245,3495,3495,3495,3495,0
|
|
20231201,183800,658056245,3495,3495,3495,3495,0
|
|
20231201,183700,658056245,3495,3495,3495,3495,0
|
|
20231201,183600,658056245,3495,3495,3495,3495,0
|
|
20231201,183500,658056245,3495,3495,3495,3495,0
|
|
20231201,183400,658056245,3495,3495,3495,3495,0
|
|
20231201,183300,658056245,3495,3495,3495,3495,0
|
|
20231201,183200,658056245,3495,3495,3495,3495,0
|
|
20231201,183100,658056245,3495,3495,3495,3495,0
|
|
20231201,183000,658056245,3495,3495,3495,3495,0
|
|
20231201,182900,658056245,3495,3495,3495,3495,0
|
|
20231201,182800,658056245,3495,3495,3495,3495,0
|
|
20231201,182700,658056245,3495,3495,3495,3495,0
|
|
20231201,182600,658056245,3495,3495,3495,3495,0
|
|
20231201,182500,658056245,3495,3495,3495,3495,0
|
|
20231201,182400,658056245,3495,3495,3495,3495,0
|
|
20231201,182300,658056245,3495,3495,3495,3495,0
|
|
20231201,182200,658056245,3495,3495,3495,3495,10984
|
|
20231201,182100,658056245,3495,3495,3495,3495,0
|
|
20231201,182000,658056245,3495,3495,3495,3495,0
|
|
20231201,181900,658056245,3495,3495,3495,3495,0
|
|
20231201,181800,658056245,3495,3495,3495,3495,0
|
|
20231201,181700,658056245,3495,3495,3495,3495,0
|
|
20231201,181600,658056245,3495,3495,3495,3495,0
|
|
20231201,181500,658056245,3495,3495,3495,3495,0
|
|
20231201,181400,658056245,3495,3495,3495,3495,0
|
|
20231201,181300,658056245,3495,3495,3495,3495,0
|
|
20231201,181200,658056245,3495,3495,3495,3495,0
|
|
20231201,181100,658056245,3495,3495,3495,3495,0
|
|
20231201,181000,658056245,3495,3495,3495,3495,0
|
|
20231201,180900,658056245,3495,3495,3495,3495,0
|
|
20231201,180800,658056245,3495,3495,3495,3495,0
|
|
20231201,180700,658056245,3495,3495,3495,3495,0
|
|
20231201,180600,658056245,3495,3495,3495,3495,0
|
|
20231201,180500,658056245,3495,3495,3495,3495,0
|
|
20231201,180400,658056245,3495,3495,3495,3495,0
|
|
20231201,180300,658056245,3495,3495,3495,3495,0
|
|
20231201,180200,658056245,3495,3495,3495,3495,0
|
|
20231201,180100,658056245,3495,3495,3495,3495,0
|
|
20231201,180000,658056245,3495,3495,3495,3495,0
|
|
20231201,175900,658056245,3495,3495,3495,3495,0
|
|
20231201,175800,658056245,3495,3495,3495,3495,0
|
|
20231201,175700,658056245,3495,3495,3495,3495,0
|
|
20231201,175600,658056245,3495,3495,3495,3495,0
|
|
20231201,175500,658056245,3495,3495,3495,3495,0
|
|
20231201,175400,658056245,3495,3495,3495,3495,0
|
|
20231201,175300,658056245,3495,3495,3495,3495,0
|
|
20231201,175200,658056245,3495,3495,3495,3495,10984
|
|
20231201,175100,658056245,3495,3495,3495,3495,0
|
|
20231201,175000,658056245,3495,3495,3495,3495,0
|
|
20231201,174900,658056245,3495,3495,3495,3495,0
|
|
20231201,174800,658056245,3495,3495,3495,3495,0
|
|
20231201,174700,658056245,3495,3495,3495,3495,0
|
|
20231201,174600,658056245,3495,3495,3495,3495,0
|
|
20231201,174500,658056245,3495,3495,3495,3495,0
|
|
20231201,174400,658056245,3495,3495,3495,3495,0
|
|
20231201,174300,658056245,3495,3495,3495,3495,0
|
|
20231201,174200,658056245,3495,3495,3495,3495,0
|
|
20231201,174100,658056245,3495,3495,3495,3495,0
|
|
20231201,174000,658056245,3495,3495,3495,3495,0
|
|
20231201,173900,658056245,3495,3495,3495,3495,0
|
|
20231201,173800,658056245,3495,3495,3495,3495,0
|
|
20231201,173700,658056245,3495,3495,3495,3495,0
|
|
20231201,173600,658056245,3495,3495,3495,3495,0
|
|
20231201,173500,658056245,3495,3495,3495,3495,0
|
|
20231201,173400,658056245,3495,3495,3495,3495,0
|
|
20231201,173300,658056245,3495,3495,3495,3495,0
|
|
20231201,173200,658056245,3495,3495,3495,3495,0
|
|
20231201,173100,658056245,3495,3495,3495,3495,0
|
|
20231201,173000,658056245,3495,3495,3495,3495,0
|
|
20231201,172900,658056245,3495,3495,3495,3495,0
|
|
20231201,172800,658056245,3495,3495,3495,3495,0
|
|
20231201,172700,658056245,3495,3495,3495,3495,0
|
|
20231201,172600,658056245,3495,3495,3495,3495,0
|
|
20231201,172500,658056245,3495,3495,3495,3495,0
|
|
20231201,172400,658056245,3495,3495,3495,3495,0
|
|
20231201,172300,658056245,3495,3495,3495,3495,0
|
|
20231201,172200,658056245,3495,3495,3495,3495,10984
|
|
20231201,172100,658056245,3495,3495,3495,3495,0
|
|
20231201,172000,658056245,3495,3495,3495,3495,0
|
|
20231201,171900,658056245,3495,3495,3495,3495,0
|
|
20231201,171800,658056245,3495,3495,3495,3495,0
|
|
20231201,171700,658056245,3495,3495,3495,3495,0
|
|
20231201,171600,658056245,3495,3495,3495,3495,0
|
|
20231201,171500,658056245,3495,3495,3495,3495,0
|
|
20231201,171400,658056245,3495,3495,3495,3495,0
|
|
20231201,171300,658056245,3495,3495,3495,3495,0
|
|
20231201,171200,658056245,3495,3495,3495,3495,0
|
|
20231201,171100,658056245,3495,3495,3495,3495,0
|
|
20231201,171000,658056245,3495,3495,3495,3495,0
|
|
20231201,170900,658056245,3495,3495,3495,3495,0
|
|
20231201,170800,658056245,3495,3495,3495,3495,0
|
|
20231201,170700,658056245,3495,3495,3495,3495,0
|
|
20231201,170600,658056245,3495,3495,3495,3495,0
|
|
20231201,170500,658056245,3495,3495,3495,3495,0
|
|
20231201,170400,658056245,3495,3495,3495,3495,0
|
|
20231201,170300,658056245,3495,3495,3495,3495,0
|
|
20231201,170200,658056245,3495,3495,3495,3495,0
|
|
20231201,170100,658056245,3495,3495,3495,3495,0
|
|
20231201,170000,658056245,3495,3495,3495,3495,0
|
|
20231201,165900,658056245,3495,3495,3495,3495,0
|
|
20231201,165800,658056245,3495,3495,3495,3495,0
|
|
20231201,165700,658056245,3495,3495,3495,3495,0
|
|
20231201,165600,658056245,3495,3495,3495,3495,0
|
|
20231201,165500,658056245,3495,3495,3495,3495,0
|
|
20231201,165400,658056245,3495,3495,3495,3495,0
|
|
20231201,165300,658056245,3495,3495,3495,3495,0
|
|
20231201,165200,658056245,3495,3495,3495,3495,10984
|
|
20231201,165100,658056245,3495,3495,3495,3495,0
|
|
20231201,165000,658056245,3495,3495,3495,3495,0
|
|
20231201,164900,658056245,3495,3495,3495,3495,0
|
|
20231201,164800,658056245,3495,3495,3495,3495,0
|
|
20231201,164700,658056245,3495,3495,3495,3495,0
|
|
20231201,164600,658056245,3495,3495,3495,3495,0
|
|
20231201,164500,658056245,3495,3495,3495,3495,0
|
|
20231201,164400,658056245,3495,3495,3495,3495,0
|
|
20231201,164300,658056245,3495,3495,3495,3495,0
|
|
20231201,164200,658056245,3495,3495,3495,3495,0
|
|
20231201,164100,658056245,3495,3495,3495,3495,0
|
|
20231201,164000,658056245,3495,3495,3495,3495,0
|
|
20231201,163900,658056245,3495,3495,3495,3495,0
|
|
20231201,163800,658056245,3495,3495,3495,3495,0
|
|
20231201,163700,658056245,3495,3495,3495,3495,0
|
|
20231201,163600,658056245,3495,3495,3495,3495,0
|
|
20231201,163500,658056245,3495,3495,3495,3495,0
|
|
20231201,163400,658056245,3495,3495,3495,3495,0
|
|
20231201,163300,658056245,3495,3495,3495,3495,0
|
|
20231201,163200,658056245,3495,3495,3495,3495,0
|
|
20231201,163100,658056245,3495,3495,3495,3495,0
|
|
20231201,163000,658056245,3495,3495,3495,3495,0
|
|
20231201,162900,658056245,3495,3495,3495,3495,0
|
|
20231201,162800,658056245,3495,3495,3495,3495,0
|
|
20231201,162700,658056245,3495,3495,3495,3495,0
|
|
20231201,162600,658056245,3495,3495,3495,3495,0
|
|
20231201,162500,658056245,3495,3495,3495,3495,0
|
|
20231201,162400,658056245,3495,3495,3495,3495,0
|
|
20231201,162300,658056245,3495,3495,3495,3495,0
|
|
20231201,162200,658056245,3495,3495,3495,3495,10984
|
|
20231201,162100,658056245,3495,3495,3495,3495,0
|
|
20231201,162000,658056245,3495,3495,3495,3495,0
|
|
20231201,161900,658056245,3495,3495,3495,3495,0
|
|
20231201,161800,658056245,3495,3495,3495,3495,0
|
|
20231201,161700,658056245,3495,3495,3495,3495,0
|
|
20231201,161600,658056245,3495,3495,3495,3495,0
|
|
20231201,161500,658056245,3495,3495,3495,3495,0
|
|
20231201,161400,658056245,3495,3495,3495,3495,0
|
|
20231201,161300,658056245,3495,3495,3495,3495,0
|
|
20231201,161200,658056245,3495,3495,3495,3495,0
|
|
20231201,161100,658056245,3495,3495,3495,3495,0
|
|
20231201,161000,658056245,3495,3495,3495,3495,0
|
|
20231201,160900,658056245,3495,3495,3495,3495,0
|
|
20231201,160800,658056245,3495,3495,3495,3495,0
|
|
20231201,160700,658056245,3495,3495,3495,3495,0
|
|
20231201,160600,658056245,3495,3495,3495,3495,0
|
|
20231201,160500,658056245,3495,3495,3495,3495,0
|
|
20231201,160400,658056245,3495,3495,3495,3495,0
|
|
20231201,160300,658056245,3495,3495,3495,3495,0
|
|
20231201,160200,658056245,3495,3495,3495,3495,0
|
|
20231201,160100,658056245,3495,3495,3495,3495,0
|
|
20231201,160000,658056245,3495,3495,3495,3495,0
|
|
20231201,155900,658056245,3495,3495,3495,3495,0
|
|
20231201,155800,658056245,3495,3495,3495,3495,0
|
|
20231201,155700,658056245,3495,3495,3495,3495,0
|
|
20231201,155600,658056245,3495,3495,3495,3495,0
|
|
20231201,155500,658056245,3495,3495,3495,3495,0
|
|
20231201,155400,658056245,3495,3495,3495,3495,0
|
|
20231201,155300,658056245,3495,3495,3495,3495,0
|
|
20231201,155200,658056245,3495,3495,3495,3495,10984
|
|
20231201,155100,658056245,3495,3495,3495,3495,0
|
|
20231201,155000,658056245,3495,3495,3495,3495,0
|
|
20231201,154900,658056245,3495,3495,3495,3495,0
|
|
20231201,154800,658056245,3495,3495,3495,3495,0
|
|
20231201,154700,658056245,3495,3495,3495,3495,0
|
|
20231201,154600,658056245,3495,3495,3495,3495,0
|
|
20231201,154500,658056245,3495,3495,3495,3495,0
|
|
20231201,154400,658056245,3495,3495,3495,3495,0
|
|
20231201,154300,658056245,3495,3495,3495,3495,0
|
|
20231201,154200,658056245,3495,3495,3495,3495,0
|
|
20231201,154100,658056245,3495,3495,3495,3495,0
|
|
20231201,154000,658056245,3495,3495,3495,3495,0
|
|
20231201,153900,658056245,3495,3495,3495,3495,0
|
|
20231201,153800,658056245,3495,3495,3495,3495,0
|
|
20231201,153700,658056245,3495,3495,3495,3495,0
|
|
20231201,153600,658056245,3495,3495,3495,3495,0
|
|
20231201,153500,658056245,3495,3495,3495,3495,0
|
|
20231201,153400,658056245,3495,3495,3495,3495,0
|
|
20231201,153300,658056245,3495,3495,3495,3495,0
|
|
20231201,153200,658056245,3495,3495,3495,3495,0
|
|
20231201,153100,658056245,3495,3495,3495,3495,0
|
|
20231201,153000,658056245,3495,3495,3495,3495,10984
|
|
20231201,152900,619667165,3510,3510,3510,3510,0
|
|
20231201,152800,619667165,3510,3510,3510,3510,0
|
|
20231201,152700,619667165,3510,3510,3510,3510,0
|
|
20231201,152600,619667165,3510,3510,3510,3510,0
|
|
20231201,152500,619667165,3510,3510,3510,3510,0
|
|
20231201,152400,619667165,3510,3510,3510,3510,0
|
|
20231201,152300,619667165,3510,3510,3510,3510,0
|
|
20231201,152200,619667165,3510,3510,3510,3510,0
|
|
20231201,152100,619667165,3510,3510,3510,3510,0
|
|
20231201,152000,619667165,3510,3510,3510,3510,0
|
|
20231201,151900,619667165,3510,3505,3510,3505,2911
|
|
20231201,151800,609457240,3500,3500,3500,3500,218
|
|
20231201,151700,608694240,3500,3505,3505,3500,221
|
|
20231201,151600,607920725,3500,3495,3500,3495,2606
|
|
20231201,151500,598800780,3495,3500,3500,3485,3511
|
|
20231201,151400,586549780,3500,3485,3500,3485,220
|
|
20231201,151300,585779795,3490,3505,3505,3490,3373
|
|
20231201,151200,573979165,3505,3505,3505,3505,0
|
|
20231201,151100,573979165,3505,3505,3505,3505,10
|
|
20231201,151000,573944115,3500,3500,3500,3500,16
|
|
20231201,150900,573888115,3500,3500,3500,3500,152
|
|
20231201,150800,573356115,3510,3495,3510,3495,1798
|
|
20231201,150700,567064675,3495,3495,3500,3495,1152
|
|
20231201,150600,563038335,3495,3495,3495,3495,5
|
|
20231201,150500,563020860,3495,3495,3495,3490,201
|
|
20231201,150400,562319215,3500,3500,3500,3500,75
|
|
20231201,150300,562056715,3500,3500,3500,3500,1
|
|
20231201,150200,562053215,3490,3500,3500,3490,212
|
|
20231201,150100,561311725,3505,3500,3505,3500,1855
|
|
20231201,150000,554819210,3490,3490,3490,3490,501
|
|
20231201,145900,553070720,3490,3495,3495,3490,998
|
|
20231201,145800,549585165,3490,3490,3490,3490,1
|
|
20231201,145700,549581675,3490,3490,3490,3485,593
|
|
20231201,145600,547512125,3490,3495,3495,3490,1835
|
|
20231201,145500,541101505,3500,3500,3500,3495,536
|
|
20231201,145400,539225860,3500,3500,3500,3495,2155
|
|
20231201,145300,531683790,3500,3500,3500,3500,564
|
|
20231201,145200,529709790,3500,3510,3510,3500,3556
|
|
20231201,145100,517256565,3515,3520,3520,3515,6
|
|
20231201,145000,517235455,3510,3510,3510,3510,30
|
|
20231201,144900,517130155,3510,3515,3515,3510,99
|
|
20231201,144800,516782645,3530,3525,3530,3515,1702
|
|
20231201,144700,510792315,3525,3525,3525,3525,100
|
|
20231201,144600,510439815,3535,3535,3535,3535,0
|
|
20231201,144500,510439815,3535,3545,3545,3535,437
|
|
20231201,144400,508893750,3545,3545,3545,3545,14
|
|
20231201,144300,508844120,3545,3545,3545,3545,155
|
|
20231201,144200,508294645,3550,3550,3550,3550,2
|
|
20231201,144100,508287545,3550,3550,3550,3550,0
|
|
20231201,144000,508287545,3550,3550,3550,3550,0
|
|
20231201,143900,508287545,3550,3550,3550,3550,0
|
|
20231201,143800,508287545,3550,3550,3550,3550,124
|
|
20231201,143700,507847345,3550,3550,3550,3550,61
|
|
20231201,143600,507630795,3550,3530,3550,3530,1105
|
|
20231201,143500,503730125,3540,3540,3540,3540,30
|
|
20231201,143400,503623925,3530,3530,3530,3530,227
|
|
20231201,143300,502822615,3535,3535,3535,3535,28
|
|
20231201,143200,502723635,3535,3535,3535,3535,19
|
|
20231201,143100,502656470,3535,3550,3550,3535,3726
|
|
20231201,143000,489480930,3535,3545,3545,3535,183
|
|
20231201,142900,488833855,3545,3545,3545,3545,80
|
|
20231201,142800,488550255,3550,3550,3550,3550,146
|
|
20231201,142700,488031955,3550,3540,3550,3540,74
|
|
20231201,142600,487769770,3540,3540,3540,3540,1
|
|
20231201,142500,487766230,3540,3550,3550,3540,3
|
|
20231201,142400,487755600,3540,3540,3540,3540,0
|
|
20231201,142300,487755600,3540,3540,3540,3540,0
|
|
20231201,142200,487755600,3540,3540,3540,3540,563
|
|
20231201,142100,485762580,3555,3555,3555,3555,1
|
|
20231201,142000,485759025,3555,3555,3555,3555,1
|
|
20231201,141900,485755470,3560,3560,3560,3560,0
|
|
20231201,141800,485755470,3560,3535,3560,3535,674
|
|
20231201,141700,483369680,3525,3530,3530,3525,579
|
|
20231201,141600,481328655,3530,3535,3535,3530,1114
|
|
20231201,141500,477395630,3540,3540,3540,3540,0
|
|
20231201,141400,477395630,3540,3540,3540,3540,0
|
|
20231201,141300,477395630,3540,3540,3540,3540,1053
|
|
20231201,141200,473668010,3545,3545,3545,3545,0
|
|
20231201,141100,473668010,3545,3560,3560,3545,38
|
|
20231201,141000,473532755,3555,3555,3555,3555,21
|
|
20231201,140900,473458100,3560,3555,3560,3555,206
|
|
20231201,140800,472724750,3560,3560,3560,3560,20
|
|
20231201,140700,472653550,3565,3540,3565,3540,400
|
|
20231201,140600,471235500,3560,3555,3560,3555,100
|
|
20231201,140500,470879505,3560,3555,3560,3555,2
|
|
20231201,140400,470872390,3540,3540,3540,3540,229
|
|
20231201,140300,470061730,3565,3565,3565,3565,81
|
|
20231201,140200,469772965,3565,3565,3565,3565,0
|
|
20231201,140100,469772965,3565,3565,3565,3565,240
|
|
20231201,140000,468917365,3565,3555,3565,3555,248
|
|
20231201,135900,468033465,3560,3560,3560,3560,5
|
|
20231201,135800,468015665,3555,3560,3565,3555,642
|
|
20231201,135700,465730180,3560,3550,3560,3550,1928
|
|
20231201,135600,458872195,3550,3545,3550,3545,1162
|
|
20231201,135500,454747185,3530,3530,3535,3530,1700
|
|
20231201,135400,448745585,3535,3535,3535,3535,18
|
|
20231201,135300,448681955,3530,3530,3530,3530,10
|
|
20231201,135200,448646655,3530,3530,3530,3530,556
|
|
20231201,135100,446683975,3530,3530,3530,3530,0
|
|
20231201,135000,446683975,3530,3530,3530,3530,0
|
|
20231201,134900,446683975,3530,3530,3530,3530,6
|
|
20231201,134800,446662795,3530,3530,3530,3530,5
|
|
20231201,134700,446645145,3530,3535,3535,3530,158
|
|
20231201,134600,446086655,3535,3535,3535,3535,804
|
|
20231201,134500,443244515,3535,3535,3535,3535,0
|
|
20231201,134400,443244515,3535,3535,3535,3535,280
|
|
20231201,134300,442254715,3535,3535,3535,3535,1175
|
|
20231201,134200,438101090,3535,3540,3540,3535,141
|
|
20231201,134100,437602155,3540,3540,3540,3540,0
|
|
20231201,134000,437602155,3540,3540,3540,3540,2
|
|
20231201,133900,437595075,3540,3535,3540,3535,2160
|
|
20231201,133800,429950545,3535,3535,3535,3535,161
|
|
20231201,133700,429381410,3530,3530,3535,3530,605
|
|
20231201,133600,427244260,3530,3530,3530,3530,0
|
|
20231201,133500,427244260,3530,3515,3530,3515,495
|
|
20231201,133400,425501300,3510,3510,3510,3510,127
|
|
20231201,133300,425055530,3520,3520,3520,3520,0
|
|
20231201,133200,425055530,3520,3520,3520,3520,2
|
|
20231201,133100,425048490,3520,3520,3520,3520,0
|
|
20231201,133000,425048490,3520,3520,3520,3520,1
|
|
20231201,132900,425044970,3520,3520,3520,3520,0
|
|
20231201,132800,425044970,3520,3520,3520,3520,176
|
|
20231201,132700,424425450,3520,3520,3520,3520,0
|
|
20231201,132600,424425450,3520,3520,3520,3520,12
|
|
20231201,132500,424383210,3510,3510,3510,3510,0
|
|
20231201,132400,424383210,3510,3510,3510,3510,0
|
|
20231201,132300,424383210,3510,3510,3510,3510,3
|
|
20231201,132200,424372680,3510,3510,3510,3510,15
|
|
20231201,132100,424320030,3510,3505,3510,3505,1508
|
|
20231201,132000,419026970,3505,3510,3510,3505,130
|
|
20231201,131900,418571315,3505,3505,3505,3505,33
|
|
20231201,131800,418455650,3510,3500,3510,3500,4
|
|
20231201,131700,418441640,3510,3500,3510,3500,2
|
|
20231201,131600,418434630,3510,3510,3510,3510,205
|
|
20231201,131500,417715080,3510,3510,3510,3510,26
|
|
20231201,131400,417623820,3510,3510,3510,3510,0
|
|
20231201,131300,417623820,3510,3510,3510,3510,1774
|
|
20231201,131200,411397080,3500,3500,3500,3500,0
|
|
20231201,131100,411397080,3500,3500,3500,3500,299
|
|
20231201,131000,410350580,3500,3500,3500,3500,660
|
|
20231201,130900,408040580,3510,3510,3510,3510,0
|
|
20231201,130800,408040580,3510,3510,3510,3510,50
|
|
20231201,130700,407865080,3510,3505,3510,3500,1409
|
|
20231201,130600,402929445,3505,3510,3510,3505,2
|
|
20231201,130500,402922430,3510,3510,3510,3510,1000
|
|
20231201,130400,399412430,3505,3505,3505,3505,0
|
|
20231201,130300,399412430,3505,3505,3505,3505,580
|
|
20231201,130200,397379530,3505,3505,3505,3505,200
|
|
20231201,130100,396678530,3525,3525,3525,3525,5
|
|
20231201,130000,396660905,3505,3505,3505,3505,2
|
|
20231201,125900,396653895,3505,3505,3505,3505,0
|
|
20231201,125800,396653895,3505,3505,3505,3505,0
|
|
20231201,125700,396653895,3505,3505,3505,3505,150
|
|
20231201,125600,396128145,3510,3500,3510,3500,650
|
|
20231201,125500,393848715,3500,3500,3500,3500,1309
|
|
20231201,125400,389267215,3505,3505,3505,3505,0
|
|
20231201,125300,389267215,3505,3505,3505,3505,0
|
|
20231201,125200,389267215,3505,3505,3505,3505,20
|
|
20231201,125100,389197115,3505,3505,3505,3505,0
|
|
20231201,125000,389197115,3505,3505,3505,3505,0
|
|
20231201,124900,389197115,3505,3505,3505,3505,1
|
|
20231201,124800,389193610,3500,3500,3500,3500,860
|
|
20231201,124700,386183610,3505,3505,3505,3505,16
|
|
20231201,124600,386127530,3500,3500,3500,3500,0
|
|
20231201,124500,386127530,3500,3500,3500,3500,0
|
|
20231201,124400,386127530,3500,3500,3500,3500,0
|
|
20231201,124300,386127530,3500,3500,3500,3500,13
|
|
20231201,124200,386082030,3510,3510,3510,3510,0
|
|
20231201,124100,386082030,3510,3510,3510,3510,695
|
|
20231201,124000,383642580,3525,3525,3525,3525,30
|
|
20231201,123900,383536830,3535,3520,3535,3520,1001
|
|
20231201,123800,380007320,3510,3510,3510,3510,150
|
|
20231201,123700,379480820,3515,3515,3515,3515,0
|
|
20231201,123600,379480820,3515,3515,3515,3515,22
|
|
20231201,123500,379403490,3520,3520,3520,3520,119
|
|
20231201,123400,378984610,3520,3520,3520,3520,0
|
|
20231201,123300,378984610,3520,3520,3520,3520,165
|
|
20231201,123200,378403810,3520,3520,3520,3520,7
|
|
20231201,123100,378379170,3520,3520,3520,3520,0
|
|
20231201,123000,378379170,3520,3520,3520,3520,3
|
|
20231201,122900,378368610,3525,3520,3525,3520,13
|
|
20231201,122800,378322835,3525,3525,3525,3525,0
|
|
20231201,122700,378322835,3525,3525,3525,3525,0
|
|
20231201,122600,378322835,3525,3525,3525,3525,0
|
|
20231201,122500,378322835,3525,3525,3525,3525,0
|
|
20231201,122400,378322835,3525,3525,3525,3525,0
|
|
20231201,122300,378322835,3525,3525,3525,3525,0
|
|
20231201,122200,378322835,3525,3525,3525,3525,1
|
|
20231201,122100,378319310,3520,3520,3520,3520,0
|
|
20231201,122000,378319310,3520,3520,3530,3520,797
|
|
20231201,121900,375513860,3520,3520,3520,3520,3030
|
|
20231201,121800,364848260,3520,3520,3520,3520,6
|
|
20231201,121700,364827140,3525,3525,3525,3525,512
|
|
20231201,121600,363022340,3525,3520,3525,3520,301
|
|
20231201,121500,361962095,3520,3520,3520,3520,3
|
|
20231201,121400,361951535,3520,3520,3520,3520,1
|
|
20231201,121300,361948015,3510,3510,3510,3510,1
|
|
20231201,121200,361944505,3510,3510,3510,3510,0
|
|
20231201,121100,361944505,3510,3510,3510,3510,354
|
|
20231201,121000,360701965,3515,3515,3515,3515,0
|
|
20231201,120900,360701965,3515,3515,3515,3515,9
|
|
20231201,120800,360670330,3515,3515,3515,3515,1
|
|
20231201,120700,360666815,3515,3515,3515,3515,0
|
|
20231201,120600,360666815,3515,3515,3515,3515,10
|
|
20231201,120500,360631665,3510,3510,3510,3510,0
|
|
20231201,120400,360631665,3510,3510,3510,3510,0
|
|
20231201,120300,360631665,3510,3510,3510,3510,0
|
|
20231201,120200,360631665,3510,3515,3515,3510,220
|
|
20231201,120100,359859330,3515,3515,3515,3515,0
|
|
20231201,120000,359859330,3515,3515,3515,3515,25
|
|
20231201,115900,359771455,3515,3515,3515,3515,0
|
|
20231201,115800,359771455,3515,3515,3515,3515,37
|
|
20231201,115700,359641400,3520,3515,3520,3515,74
|
|
20231201,115600,359381260,3515,3520,3520,3515,69
|
|
20231201,115500,359138425,3520,3520,3520,3520,0
|
|
20231201,115400,359138425,3520,3520,3520,3520,1
|
|
20231201,115300,359134905,3520,3520,3520,3520,0
|
|
20231201,115200,359134905,3520,3520,3520,3520,0
|
|
20231201,115100,359134905,3520,3520,3520,3520,29
|
|
20231201,115000,359032825,3520,3520,3520,3520,0
|
|
20231201,114900,359032825,3520,3520,3520,3520,500
|
|
20231201,114800,357272825,3520,3520,3520,3520,0
|
|
20231201,114700,357272825,3520,3520,3520,3520,0
|
|
20231201,114600,357272825,3520,3520,3520,3520,108
|
|
20231201,114500,356892665,3520,3520,3520,3520,0
|
|
20231201,114400,356892665,3520,3520,3520,3520,0
|
|
20231201,114300,356892665,3520,3520,3520,3520,311
|
|
20231201,114200,355797945,3500,3500,3500,3500,0
|
|
20231201,114100,355797945,3500,3500,3500,3500,0
|
|
20231201,114000,355797945,3500,3500,3500,3500,0
|
|
20231201,113900,355797945,3500,3505,3505,3500,50
|
|
20231201,113800,355622845,3515,3515,3515,3515,500
|
|
20231201,113700,353865345,3500,3500,3500,3500,1
|
|
20231201,113600,353861845,3510,3510,3510,3510,500
|
|
20231201,113500,352106845,3500,3500,3500,3500,0
|
|
20231201,113400,352106845,3500,3500,3500,3500,0
|
|
20231201,113300,352106845,3500,3505,3505,3500,201
|
|
20231201,113200,351403295,3505,3505,3505,3505,1
|
|
20231201,113100,351399790,3505,3505,3505,3505,20
|
|
20231201,113000,351329690,3495,3495,3495,3495,0
|
|
20231201,112900,351329690,3495,3495,3495,3495,0
|
|
20231201,112800,351329690,3495,3495,3495,3495,0
|
|
20231201,112700,351329690,3495,3495,3495,3495,0
|
|
20231201,112600,351329690,3495,3495,3495,3495,0
|
|
20231201,112500,351329690,3495,3495,3495,3495,0
|
|
20231201,112400,351329690,3495,3495,3495,3495,0
|
|
20231201,112300,351329690,3495,3505,3505,3495,129
|
|
20231201,112200,350878525,3505,3505,3505,3505,10
|
|
20231201,112100,350843475,3495,3495,3495,3495,1
|
|
20231201,112000,350839980,3510,3500,3510,3490,339
|
|
20231201,111900,349653480,3500,3500,3500,3500,296
|
|
20231201,111800,348617480,3490,3490,3490,3490,0
|
|
20231201,111700,348617480,3490,3490,3490,3490,1
|
|
20231201,111600,348613990,3495,3495,3495,3495,100
|
|
20231201,111500,348264490,3500,3500,3500,3500,43
|
|
20231201,111400,348113990,3505,3505,3515,3500,1188
|
|
20231201,111300,343945710,3510,3510,3510,3510,2
|
|
20231201,111200,343938690,3510,3485,3510,3485,2
|
|
20231201,111100,343931695,3485,3485,3485,3485,0
|
|
20231201,111000,343931695,3485,3485,3485,3485,0
|
|
20231201,110900,343931695,3485,3485,3485,3485,86
|
|
20231201,110800,343631985,3485,3485,3485,3485,200
|
|
20231201,110700,342934985,3485,3485,3485,3485,0
|
|
20231201,110600,342934985,3485,3490,3490,3485,259
|
|
20231201,110500,342031460,3490,3490,3490,3490,0
|
|
20231201,110400,342031460,3490,3490,3490,3490,19
|
|
20231201,110300,341965150,3490,3490,3490,3490,0
|
|
20231201,110200,341965150,3490,3515,3515,3490,353
|
|
20231201,110100,340733155,3485,3485,3485,3485,0
|
|
20231201,110000,340733155,3485,3490,3490,3485,1386
|
|
20231201,105900,335896555,3490,3490,3490,3490,1
|
|
20231201,105800,335893065,3485,3485,3485,3485,0
|
|
20231201,105700,335893065,3485,3485,3485,3485,6
|
|
20231201,105600,335872155,3480,3485,3485,3480,2000
|
|
20231201,105500,328906230,3485,3485,3485,3485,0
|
|
20231201,105400,328906230,3485,3485,3485,3485,0
|
|
20231201,105300,328906230,3485,3515,3515,3485,136
|
|
20231201,105200,328431670,3510,3505,3515,3505,1003
|
|
20231201,105100,324911300,3505,3505,3505,3505,1
|
|
20231201,105000,324907795,3505,3495,3505,3495,849
|
|
20231201,104900,321936295,3480,3480,3480,3480,0
|
|
20231201,104800,321936295,3480,3480,3480,3480,0
|
|
20231201,104700,321936295,3480,3480,3480,3480,726
|
|
20231201,104600,319409815,3480,3480,3480,3480,0
|
|
20231201,104500,319409815,3480,3480,3480,3480,0
|
|
20231201,104400,319409815,3480,3485,3485,3480,289
|
|
20231201,104300,318403995,3505,3505,3505,3505,11
|
|
20231201,104200,318365440,3480,3500,3515,3465,6158
|
|
20231201,104100,296905430,3500,3505,3505,3500,50
|
|
20231201,104000,296730380,3465,3500,3500,3465,2842
|
|
20231201,103900,286823420,3500,3500,3500,3500,0
|
|
20231201,103800,286823420,3500,3500,3500,3500,670
|
|
20231201,103700,284478420,3500,3500,3500,3500,0
|
|
20231201,103600,284478420,3500,3500,3500,3500,0
|
|
20231201,103500,284478420,3500,3500,3500,3500,0
|
|
20231201,103400,284478420,3500,3500,3500,3500,44
|
|
20231201,103300,284324420,3500,3500,3500,3500,25
|
|
20231201,103200,284236920,3500,3500,3500,3500,0
|
|
20231201,103100,284236920,3500,3500,3500,3500,0
|
|
20231201,103000,284236920,3500,3500,3500,3500,0
|
|
20231201,102900,284236920,3500,3500,3500,3500,0
|
|
20231201,102800,284236920,3500,3500,3500,3500,0
|
|
20231201,102700,284236920,3500,3510,3510,3500,1000
|
|
20231201,102600,280735950,3510,3510,3510,3510,0
|
|
20231201,102500,280735950,3510,3510,3510,3510,0
|
|
20231201,102400,280735950,3510,3510,3510,3510,0
|
|
20231201,102300,280735950,3510,3510,3510,3510,0
|
|
20231201,102200,280735950,3510,3510,3510,3510,1
|
|
20231201,102100,280732440,3515,3515,3515,3515,40
|
|
20231201,102000,280591840,3500,3500,3500,3500,0
|
|
20231201,101900,280591840,3500,3500,3505,3500,406
|
|
20231201,101800,279170835,3490,3490,3490,3490,0
|
|
20231201,101700,279170835,3490,3495,3495,3490,52
|
|
20231201,101600,278989105,3495,3495,3495,3495,0
|
|
20231201,101500,278989105,3495,3510,3510,3495,2857
|
|
20231201,101400,268990345,3510,3510,3510,3510,0
|
|
20231201,101300,268990345,3510,3520,3520,3510,192
|
|
20231201,101200,268315560,3525,3525,3525,3525,0
|
|
20231201,101100,268315560,3525,3525,3525,3525,4
|
|
20231201,101000,268301460,3535,3535,3535,3535,1
|
|
20231201,100900,268297925,3520,3535,3535,3520,51
|
|
20231201,100800,268117655,3525,3525,3525,3525,2
|
|
20231201,100700,268110605,3530,3540,3555,3530,1753
|
|
20231201,100600,261900980,3540,3535,3540,3535,975
|
|
20231201,100500,258450640,3530,3520,3530,3520,713
|
|
20231201,100400,255938165,3515,3515,3515,3515,240
|
|
20231201,100300,255094565,3515,3515,3515,3515,89
|
|
20231201,100200,254781730,3515,3515,3515,3515,31
|
|
20231201,100100,254672765,3520,3520,3520,3520,35
|
|
20231201,100000,254549565,3520,3520,3520,3515,110
|
|
20231201,095900,254162380,3520,3520,3520,3510,47
|
|
20231201,095800,253997040,3520,3525,3525,3520,9
|
|
20231201,095700,253965345,3520,3510,3520,3510,2250
|
|
20231201,095600,246048395,3510,3510,3510,3510,107
|
|
20231201,095500,245672825,3510,3500,3510,3500,260
|
|
20231201,095400,244762665,3500,3495,3500,3495,711
|
|
20231201,095300,242277715,3495,3495,3495,3490,21
|
|
20231201,095200,242204345,3495,3495,3495,3495,71
|
|
20231201,095100,241956200,3495,3500,3500,3490,43
|
|
20231201,095000,241805830,3500,3505,3505,3500,16
|
|
20231201,094900,241749805,3500,3500,3500,3500,8
|
|
20231201,094800,241721805,3485,3510,3515,3485,1219
|
|
20231201,094700,237461410,3515,3515,3515,3515,0
|
|
20231201,094600,237461410,3515,3515,3520,3500,1353
|
|
20231201,094500,232718365,3520,3505,3520,3505,288
|
|
20231201,094400,231707180,3505,3505,3505,3505,131
|
|
20231201,094300,231248025,3510,3505,3510,3505,46
|
|
20231201,094200,231086780,3505,3470,3505,3470,1109
|
|
20231201,094100,227225180,3470,3470,3470,3470,2
|
|
20231201,094000,227218240,3470,3455,3470,3455,3321
|
|
20231201,093900,215743345,3455,3470,3470,3455,1003
|
|
20231201,093800,212275860,3455,3455,3455,3455,1
|
|
20231201,093700,212272405,3465,3470,3470,3455,234
|
|
20231201,093600,211461460,3470,3475,3475,3455,1457
|
|
20231201,093500,206426075,3475,3450,3475,3450,2112
|
|
20231201,093400,199136875,3450,3465,3485,3450,7318
|
|
20231201,093300,173762525,3465,3470,3470,3465,7111
|
|
20231201,093200,149094535,3475,3480,3495,3475,3947
|
|
20231201,093100,135373790,3510,3485,3510,3480,2014
|
|
20231201,093000,128361710,3485,3490,3490,3485,23
|
|
20231201,092900,128281505,3485,3485,3485,3485,0
|
|
20231201,092800,128281505,3485,3485,3485,3485,714
|
|
20231201,092700,125793215,3480,3500,3500,3480,2881
|
|
20231201,092600,115745515,3500,3500,3500,3500,1
|
|
20231201,092500,115742015,3505,3505,3505,3505,20
|
|
20231201,092400,115671915,3505,3500,3505,3500,109
|
|
20231201,092300,115290375,3500,3500,3500,3500,139
|
|
20231201,092200,114803875,3500,3525,3525,3500,366
|
|
20231201,092100,113522850,3500,3505,3505,3500,1489
|
|
20231201,092000,108304210,3505,3505,3505,3500,953
|
|
20231201,091900,104966520,3505,3500,3540,3500,41
|
|
20231201,091800,104822495,3500,3480,3500,3480,2541
|
|
20231201,091700,95935675,3480,3470,3480,3470,2241
|
|
20231201,091600,88138385,3480,3485,3485,3480,814
|
|
20231201,091500,85305635,3485,3490,3490,3485,346
|
|
20231201,091400,84098390,3495,3500,3500,3470,2400
|
|
20231201,091300,75737175,3495,3520,3520,3495,1974
|
|
20231201,091200,68815320,3520,3545,3545,3520,34
|
|
20231201,091100,68695615,3545,3550,3550,3520,98
|
|
20231201,091000,68350365,3555,3530,3555,3525,530
|
|
20231201,090900,66479585,3530,3525,3530,3525,1105
|
|
20231201,090800,62583625,3525,3525,3525,3525,148
|
|
20231201,090700,62061925,3525,3510,3525,3505,696
|
|
20231201,090600,59618440,3515,3540,3540,3515,6289
|
|
20231201,090500,37460315,3535,3535,3535,3535,79
|
|
20231201,090400,37181050,3535,3530,3545,3525,1525
|
|
20231201,090300,31789790,3525,3525,3525,3525,363
|
|
20231201,090200,30510215,3525,3555,3555,3525,2862
|
|
20231201,090100,20408195,3560,3525,3565,3525,532
|
|
20231201,090000,18519485,3515,3575,3575,3515,4657
|